Indicators

USA Min Vol Ishares Edge MSCI ETF (NY: USMV )

84.07 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	65.00	65.07	64.77	64.84	1,083,400	-0.18(-0.28%)
Nov 27, 2019	64.91	65.03	64.75	65.02	2,674,700	+0.19(+0.29%)
Nov 26, 2019	64.29	64.84	64.28	64.83	4,740,561	+0.51(+0.79%)
Nov 25, 2019	64.32	64.48	64.21	64.32	2,811,072	+0.15(+0.23%)
Nov 22, 2019	64.32	64.40	63.94	64.17	2,632,600	+0.05(+0.08%)
Nov 21, 2019	64.43	64.46	64.07	64.12	2,811,782	-0.31(-0.48%)
Nov 20, 2019	64.50	64.67	64.19	64.43	3,893,641	-0.06(-0.09%)
Nov 19, 2019	64.55	64.59	64.34	64.49	2,743,498	+0.08(+0.12%)
Nov 18, 2019	64.28	64.51	64.23	64.41	11,030,924	+0.16(+0.25%)
Nov 15, 2019	64.16	64.27	63.96	64.25	3,886,600	+0.31(+0.48%)
Nov 14, 2019	63.93	63.96	63.69	63.94	12,736,187	+0.15(+0.24%)
Nov 13, 2019	63.38	63.89	63.38	63.79	4,198,537	+0.37(+0.58%)
Nov 12, 2019	63.48	63.60	63.31	63.42	3,206,485	+0.04(+0.06%)
Nov 11, 2019	63.36	63.47	63.11	63.38	2,981,662	-0.12(-0.19%)
Nov 08, 2019	63.42	63.55	63.22	63.50	3,195,000	-0.02(-0.03%)
Nov 07, 2019	63.62	63.74	63.41	63.52	3,317,043	-0.04(-0.06%)
Nov 06, 2019	63.34	63.58	63.23	63.56	5,643,392	+0.35(+0.55%)
Nov 05, 2019	63.44	63.61	63.03	63.21	6,557,722	-0.31(-0.49%)
Nov 04, 2019	64.13	64.15	63.41	63.52	5,381,248	-0.46(-0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.