Indicators

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

82.14 +0.02 (+0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	73.07	73.09	72.23	72.38	2,734,524	-0.40(-0.55%)
Sep 28, 2023	72.68	72.97	72.61	72.78	2,755,218	+0.11(+0.15%)
Sep 27, 2023	73.09	73.15	72.26	72.67	2,809,314	-0.24(-0.33%)
Sep 26, 2023	73.43	73.55	72.89	72.91	7,668,345	-1.27(-1.71%)
Sep 25, 2023	73.87	74.18	73.89	74.18	2,473,557	+0.09(+0.12%)
Sep 22, 2023	74.20	74.51	74.07	74.09	1,940,539	-0.04(-0.05%)
Sep 21, 2023	74.71	74.83	74.11	74.13	2,598,645	-0.92(-1.23%)
Sep 20, 2023	75.15	75.62	75.02	75.05	2,517,073	+0.04(+0.05%)
Sep 19, 2023	74.84	75.06	74.70	75.01	2,308,407	+0.07(+0.09%)
Sep 18, 2023	74.87	75.14	74.75	74.94	1,050,973	+0.10(+0.13%)
Sep 15, 2023	75.22	75.49	74.83	74.84	1,394,785	-0.58(-0.77%)
Sep 14, 2023	75.13	75.50	75.09	75.42	1,231,666	+0.56(+0.75%)
Sep 13, 2023	74.66	74.98	74.66	74.86	1,288,136	+0.16(+0.21%)
Sep 12, 2023	74.74	74.91	74.58	74.70	922,641	-0.31(-0.41%)
Sep 11, 2023	74.80	75.05	74.75	75.01	2,443,124	+0.28(+0.37%)
Sep 08, 2023	74.49	74.85	74.49	74.73	1,189,983	+0.22(+0.30%)
Sep 07, 2023	74.11	74.70	74.11	74.51	1,447,219	+0.26(+0.35%)
Sep 06, 2023	74.35	74.42	74.07	74.25	934,461	-0.25(-0.34%)
Sep 05, 2023	74.94	75.03	74.48	74.50	1,191,364	-0.53(-0.71%)

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.