Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

80.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.15 26.31 26.11 26.31 1,437,188 +0.45(+1.72%)
Jun 28, 2012 25.76 25.87 25.56 25.87 91,760 -0.02(-0.07%)
Jun 27, 2012 25.85 25.90 25.84 25.88 116,659 +0.06(+0.25%)
Jun 26, 2012 25.82 25.86 25.65 25.82 65,491 +0.14(+0.53%)
Jun 25, 2012 25.73 25.79 25.60 25.68 24,088 -0.28(-1.09%)
Jun 22, 2012 25.78 25.97 25.78 25.97 16,518 +0.18(+0.71%)
Jun 21, 2012 26.24 26.24 25.78 25.78 166,466 -0.39(-1.49%)
Jun 20, 2012 26.27 26.36 26.06 26.17 56,129 -0.14(-0.52%)
Jun 19, 2012 26.21 26.37 26.20 26.31 4,025,866 +0.11(+0.42%)
Jun 18, 2012 26.04 26.21 26.04 26.20 86,484 +0.13(+0.49%)
Jun 15, 2012 26.00 26.07 25.95 26.07 43,007 +0.17(+0.67%)
Jun 14, 2012 25.80 25.92 25.77 25.90 105,121 +0.25(+0.96%)
Jun 13, 2012 25.67 25.78 25.59 25.66 340,775 -0.04(-0.14%)
Jun 12, 2012 25.60 25.69 25.48 25.69 69,868 +0.16(+0.64%)
Jun 11, 2012 25.84 25.84 25.53 25.53 20,103 -0.15(-0.60%)
Jun 08, 2012 25.50 25.69 25.50 25.68 190,445 +0.15(+0.57%)
Jun 07, 2012 25.70 25.70 25.50 25.54 75,354 +0.02(+0.07%)
Jun 06, 2012 25.23 25.52 25.23 25.52 51,903 +0.40(+1.59%)
Jun 05, 2012 25.02 25.12 25.00 25.12 38,058 +0.05(+0.18%)
Jun 04, 2012 24.95 25.07 24.90 25.07 28,515 +0.10(+0.40%)
Jun 01, 2012 25.19 25.19 24.95 24.97 37,961 -0.46(-1.81%)
May 31, 2012 25.46 25.51 25.27 25.43 11,384 -0.00(-0.02%)
May 30, 2012 25.48 25.52 25.40 25.44 21,548 -0.13(-0.50%)
May 29, 2012 25.64 25.64 25.51 25.57 35,325 +0.11(+0.43%)
May 25, 2012 25.55 25.58 25.44 25.46 37,570 -0.04(-0.14%)
May 24, 2012 25.44 25.51 25.34 25.49 24,423 +0.12(+0.47%)
May 23, 2012 25.24 25.37 25.09 25.37 79,627 +0.08(+0.32%)
May 22, 2012 25.28 25.43 25.26 25.29 57,117 +0.04(+0.17%)
May 21, 2012 25.06 25.25 25.03 25.25 27,132 +0.24(+0.95%)
May 18, 2012 25.27 25.27 24.98 25.01 56,704 -0.20(-0.79%)
May 17, 2012 25.48 25.49 25.18 25.21 35,908 -0.39(-1.52%)
May 16, 2012 25.65 25.65 25.53 25.60 11,070 +0.05(+0.21%)
May 15, 2012 25.55 25.66 25.49 25.55 826,075 -0.02(-0.07%)
May 14, 2012 25.65 25.65 25.46 25.57 167,348 -0.23(-0.88%)
May 11, 2012 25.80 25.88 25.77 25.79 143,019 +0.02(+0.07%)
May 10, 2012 25.78 25.83 25.70 25.77 437,961 +0.12(+0.46%)
May 09, 2012 25.52 25.72 25.50 25.66 80,660 -0.11(-0.43%)
May 08, 2012 25.67 25.77 25.55 25.77 17,710 -0.04(-0.17%)
May 07, 2012 25.78 25.85 25.70 25.81 239,269 +0.03(+0.11%)
May 04, 2012 25.91 25.93 25.77 25.78 25,554 -0.29(-1.12%)
May 03, 2012 26.17 26.18 25.99 26.07 10,302 -0.09(-0.35%)
May 02, 2012 26.19 26.19 26.02 26.17 25,261 +0.00(+0.00%)
May 01, 2012 26.21 26.27 26.07 26.17 66,672 +0.16(+0.63%)
Apr 30, 2012 26.36 26.36 26.00 26.00 17,556 -0.10(-0.38%)
Apr 27, 2012 26.07 26.11 26.02 26.10 6,545 +0.06(+0.22%)
Apr 26, 2012 25.89 26.04 25.83 26.04 4,802 +0.22(+0.87%)
Apr 25, 2012 25.71 25.82 25.71 25.82 6,281 +0.24(+0.96%)
Apr 24, 2012 25.95 25.95 25.57 25.57 17,573 +0.03(+0.10%)
Apr 23, 2012 25.74 25.74 25.42 25.55 51,415 -0.19(-0.74%)
Apr 20, 2012 25.73 25.81 25.67 25.74 12,536 +0.24(+0.93%)
Apr 19, 2012 25.03 25.66 25.03 25.50 8,937 -0.21(-0.81%)
Apr 18, 2012 25.64 25.72 25.64 25.71 22,842 -0.02(-0.08%)
Apr 17, 2012 25.52 25.73 25.52 25.73 1,746 +0.34(+1.34%)
Apr 16, 2012 25.53 25.53 25.36 25.39 182,480 +0.02(+0.07%)
Apr 13, 2012 25.43 25.48 25.37 25.37 10,494 -0.13(-0.50%)
Apr 12, 2012 25.36 25.50 25.32 25.50 6,554 +0.18(+0.72%)
Apr 11, 2012 25.34 25.35 25.18 25.32 8,563 +0.14(+0.57%)
Apr 10, 2012 25.42 25.42 25.12 25.18 7,431 -0.31(-1.20%)
Apr 09, 2012 25.33 25.53 25.29 25.48 22,402 -0.18(-0.71%)
Apr 05, 2012 25.97 25.97 25.64 25.66 9,143 -0.02(-0.07%)
Apr 04, 2012 25.62 25.70 25.62 25.68 3,969 +0.00(+0.00%)
Apr 03, 2012 25.68 25.68 25.68 25.68 219 -0.13(-0.49%)
Apr 02, 2012 25.72 25.87 25.72 25.81 6,337 +0.14(+0.56%)
Mar 30, 2012 25.66 25.72 25.66 25.67 14,476 +0.16(+0.65%)
Mar 29, 2012 25.49 25.50 25.48 25.50 852 -0.08(-0.31%)
Mar 28, 2012 25.65 25.65 25.50 25.58 9,516 -0.09(-0.36%)
Mar 27, 2012 25.77 25.77 25.67 25.67 12,345 +0.01(+0.04%)
Mar 26, 2012 25.67 25.70 25.65 25.67 2,515 +0.25(+0.97%)
Mar 23, 2012 25.60 25.60 25.36 25.42 4,660 -0.11(-0.43%)
Mar 22, 2012 25.54 25.55 25.50 25.53 9,504 -0.09(-0.35%)
Mar 21, 2012 25.74 25.74 25.58 25.62 15,619 +0.01(+0.04%)
Mar 20, 2012 25.56 25.67 25.55 25.61 16,615 -0.05(-0.18%)
Mar 19, 2012 25.81 25.81 25.55 25.66 17,470 +0.07(+0.28%)
Mar 16, 2012 25.58 25.58 25.58 25.58 170 +0.01(+0.04%)
Mar 15, 2012 25.53 25.60 25.49 25.57 48,219 +0.03(+0.11%)
Mar 14, 2012 25.87 25.87 25.55 25.55 4,574 +0.05(+0.18%)
Mar 13, 2012 25.87 25.87 25.50 25.50 9,142 -0.01(-0.04%)
Mar 12, 2012 25.44 25.51 25.40 25.51 5,089 +0.14(+0.54%)
Mar 09, 2012 25.29 25.39 25.26 25.37 6,935 +0.06(+0.25%)
Mar 08, 2012 25.46 25.46 25.21 25.31 11,186 +0.17(+0.69%)
Mar 07, 2012 25.21 25.21 24.97 25.14 8,472 +0.11(+0.43%)
Mar 06, 2012 25.16 25.16 24.96 25.03 20,671 -0.21(-0.82%)
Mar 05, 2012 25.29 25.29 24.79 25.24 3,300 +0.11(+0.44%)
Mar 02, 2012 25.67 25.91 25.10 25.13 28,872 -0.05(-0.22%)
Mar 01, 2012 25.23 25.24 25.14 25.18 14,357 +0.06(+0.22%)
Feb 29, 2012 25.27 25.27 25.12 25.13 9,643 -0.10(-0.39%)
Feb 28, 2012 25.18 25.25 25.16 25.22 199,455 +0.10(+0.38%)
Feb 27, 2012 25.17 25.18 25.12 25.13 8,863 -0.05(-0.22%)
Feb 24, 2012 25.15 25.21 25.09 25.18 5,086 +0.05(+0.22%)
Feb 23, 2012 25.07 25.14 25.01 25.13 8,422 +0.13(+0.51%)
Feb 22, 2012 24.97 25.03 24.93 25.00 11,883 +0.02(+0.07%)
Feb 21, 2012 25.32 25.32 24.90 24.98 8,693 -0.09(-0.35%)
Feb 17, 2012 25.05 25.07 25.00 25.07 14,898 +0.04(+0.17%)
Feb 16, 2012 25.22 25.22 24.83 25.03 19,890 +0.16(+0.66%)
Feb 15, 2012 24.94 24.95 24.80 24.86 9,191 -0.04(-0.15%)
Feb 14, 2012 24.99 24.99 24.81 24.90 12,707 +0.06(+0.26%)
Feb 13, 2012 24.94 24.94 24.80 24.84 9,445 +0.08(+0.33%)
Feb 10, 2012 25.03 25.03 24.75 24.76 10,062 -0.18(-0.73%)
Feb 09, 2012 24.82 24.94 24.82 24.94 5,296 +0.07(+0.29%)
Feb 08, 2012 25.17 25.17 24.86 24.86 14,456 -0.09(-0.35%)
Feb 07, 2012 24.77 24.95 24.77 24.95 22,127 +0.15(+0.61%)
Feb 06, 2012 24.86 24.86 24.80 24.80 5,729 -0.10(-0.40%)
Feb 03, 2012 24.82 24.91 24.82 24.90 10,966 +0.16(+0.63%)
Feb 02, 2012 24.81 24.81 24.71 24.74 29,138 -0.09(-0.37%)
Feb 01, 2012 24.77 24.84 24.77 24.84 4,745 +0.23(+0.92%)
Jan 31, 2012 24.65 24.65 24.58 24.61 8,249 +0.05(+0.19%)
Jan 30, 2012 24.43 24.57 24.43 24.57 439 -0.12(-0.48%)
Jan 27, 2012 24.66 24.68 24.64 24.68 4,299 -0.02(-0.07%)
Jan 26, 2012 25.19 25.19 24.67 24.70 10,321 -0.08(-0.33%)
Jan 25, 2012 24.52 24.78 24.52 24.78 4,729 +0.17(+0.70%)
Jan 24, 2012 24.58 24.63 24.58 24.61 3,436 -0.04(-0.18%)
Jan 23, 2012 24.73 24.73 24.60 24.66 5,714 -0.05(-0.19%)
Jan 20, 2012 24.97 24.97 24.66 24.70 9,137 -0.02(-0.07%)
Jan 19, 2012 24.67 24.75 24.67 24.72 3,723 +0.08(+0.33%)
Jan 18, 2012 24.56 24.64 24.55 24.64 21,422 +0.13(+0.52%)
Jan 17, 2012 24.73 24.73 24.46 24.51 28,651 +0.15(+0.60%)
Jan 13, 2012 24.26 24.36 24.26 24.36 10,988 -0.11(-0.45%)
Jan 12, 2012 24.38 24.47 24.37 24.47 2,180 +0.09(+0.37%)
Jan 11, 2012 24.77 24.77 24.36 24.38 4,635 -0.01(-0.04%)
Jan 10, 2012 24.66 24.66 24.37 24.39 10,108 +0.14(+0.56%)
Jan 09, 2012 24.17 24.26 24.17 24.26 2,706 -0.01(-0.04%)
Jan 06, 2012 24.69 24.69 24.26 24.26 1,647 +0.08(+0.34%)
Jan 05, 2012 24.09 24.27 24.09 24.18 11,316 +0.00(+0.00%)
Jan 04, 2012 24.25 24.27 24.17 24.18 25,241 -0.11(-0.45%)
Dec 30, 2011 24.40 24.40 24.27 24.29 3,512 -0.03(-0.11%)
Dec 29, 2011 24.27 24.34 24.26 24.32 7,828 +0.10(+0.41%)
Dec 28, 2011 24.26 24.26 24.18 24.22 3,726 -0.18(-0.75%)
Dec 27, 2011 24.31 24.40 24.31 24.40 6,854 +0.15(+0.64%)
Dec 23, 2011 24.29 24.29 24.16 24.25 4,485 +0.20(+0.83%)
Dec 21, 2011 23.96 24.07 23.96 24.05 5,830 +0.49(+2.08%)
Dec 16, 2011 23.56 23.56 23.56 23.56 0 +0.01(+0.04%)
Dec 15, 2011 23.58 23.58 23.55 23.55 3,409 +0.10(+0.43%)
Dec 14, 2011 23.46 23.53 23.42 23.45 135,997 -0.08(-0.35%)
Dec 13, 2011 24.54 24.54 23.50 23.53 30,558 -0.05(-0.23%)
Dec 12, 2011 26.16 26.16 23.53 23.58 4,126 -0.34(-1.41%)
Dec 09, 2011 23.85 23.92 23.85 23.92 1,273 -0.14(-0.59%)
Dec 08, 2011 23.86 24.06 23.62 24.06 3,849 +0.16(+0.67%)
Dec 07, 2011 23.77 23.90 23.77 23.90 3,234 +0.00(+0.00%)
Dec 06, 2011 23.82 23.90 23.82 23.90 3,831 +0.20(+0.86%)
Dec 05, 2011 23.84 23.95 23.70 23.70 5,582 -0.05(-0.21%)
Dec 02, 2011 23.80 23.80 23.75 23.75 769 -0.07(-0.31%)
Dec 01, 2011 24.33 24.33 23.70 23.82 2,089 +0.18(+0.77%)
Nov 30, 2011 24.05 24.05 23.46 23.64 5,231 +0.60(+2.60%)
Nov 29, 2011 23.04 23.04 23.04 23.04 219 +0.03(+0.12%)
Nov 28, 2011 22.94 23.01 22.94 23.01 2,666 +0.47(+2.10%)
Nov 25, 2011 22.22 22.54 22.22 22.54 1,649 -0.01(-0.04%)
Nov 23, 2011 22.55 22.63 22.46 22.55 10,471 -0.31(-1.35%)
Nov 21, 2011 22.88 22.86 22.86 22.86 5,499 -0.35(-1.53%)
Nov 18, 2011 23.22 23.22 23.21 23.21 1,154 +0.13(+0.57%)
Nov 17, 2011 23.32 23.32 23.08 23.08 1,429 -0.41(-1.76%)
Nov 16, 2011 23.62 23.63 23.49 23.49 1,099 -0.17(-0.73%)
Nov 15, 2011 23.55 23.86 23.55 23.66 25,872 +0.00(+0.00%)
Nov 14, 2011 23.66 23.66 23.66 23.66 109 -0.15(-0.65%)
Nov 11, 2011 23.76 23.86 23.76 23.82 2,639 +0.42(+1.79%)
Nov 10, 2011 24.08 24.08 23.34 23.40 3,134 +0.12(+0.51%)
Nov 09, 2011 23.43 23.48 23.27 23.28 3,519 -0.45(-1.88%)
Nov 08, 2011 23.71 23.73 23.71 23.73 1,325 +0.36(+1.56%)
Nov 07, 2011 23.36 23.36 23.36 23.36 109 -0.09(-0.39%)
Nov 04, 2011 23.45 23.46 23.45 23.46 2,199 -0.15(-0.62%)
Oct 31, 2011 23.65 23.60 23.60 23.60 549 -0.05(-0.23%)
Oct 28, 2011 23.70 23.70 23.66 23.66 384 -0.01(-0.04%)
Oct 27, 2011 23.66 23.66 23.66 23.66 109 +0.31(+1.32%)
Oct 26, 2011 23.39 23.39 23.15 23.36 4,614 +0.10(+0.43%)
Oct 25, 2011 23.46 23.46 23.26 23.26 4,394 -0.08(-0.35%)
Oct 21, 2011 23.34 23.34 23.34 23.34 109 +0.28(+1.22%)
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.