Skip to main content

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

80.34 -0.11 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 59.07 59.26 58.81 59.11 3,737,700 -0.22(-0.37%)
May 30, 2019 59.18 59.40 59.10 59.33 2,530,235 +0.31(+0.53%)
May 29, 2019 59.19 59.34 58.76 59.02 3,543,546 -0.33(-0.56%)
May 28, 2019 60.12 60.25 59.33 59.35 2,869,182 -0.63(-1.05%)
May 24, 2019 60.14 60.22 59.83 59.98 1,915,600 +0.04(+0.07%)
May 23, 2019 59.92 59.96 59.63 59.94 3,544,943 -0.28(-0.46%)
May 22, 2019 60.01 60.25 59.92 60.22 3,287,494 +0.17(+0.28%)
May 21, 2019 59.90 60.13 59.75 60.05 8,799,429 +0.41(+0.69%)
May 20, 2019 59.57 59.91 59.51 59.64 2,319,269 -0.09(-0.15%)
May 17, 2019 59.57 60.05 59.50 59.73 2,252,600 -0.08(-0.13%)
May 16, 2019 59.50 60.08 59.35 59.81 2,494,477 +0.54(+0.91%)
May 15, 2019 58.90 59.43 58.73 59.27 2,977,318 +0.25(+0.42%)
May 14, 2019 58.96 59.33 58.81 59.02 3,072,591 +0.25(+0.43%)
May 13, 2019 58.79 58.94 58.48 58.77 4,042,519 -0.68(-1.14%)
May 10, 2019 58.89 59.60 58.40 59.45 3,184,200 +0.45(+0.76%)
May 09, 2019 58.74 59.08 58.42 59.00 4,693,212 +0.00(+0.00%)
May 08, 2019 58.98 59.28 58.83 59.00 3,651,009 -0.02(-0.03%)
May 07, 2019 59.55 59.55 58.64 59.02 4,133,084 -0.68(-1.14%)
May 06, 2019 59.11 59.80 59.08 59.70 2,074,292 -0.03(-0.05%)
May 03, 2019 59.68 59.81 59.55 59.73 2,391,500 +0.24(+0.40%)
May 02, 2019 59.47 59.99 59.17 59.49 3,378,045 +0.01(+0.02%)
May 01, 2019 60.13 60.13 59.48 59.48 3,327,309 -0.60(-1.00%)
Apr 30, 2019 59.62 60.11 59.58 60.08 2,224,714 +0.55(+0.92%)
Apr 29, 2019 59.62 59.67 59.53 59.53 1,994,865 -0.15(-0.25%)
Apr 26, 2019 59.46 59.68 59.37 59.68 2,382,100 +0.32(+0.54%)
Apr 25, 2019 59.28 59.47 59.06 59.36 5,718,938 -0.04(-0.07%)
Apr 24, 2019 59.35 59.54 59.26 59.40 3,142,742 +0.07(+0.12%)
Apr 23, 2019 58.96 59.37 58.83 59.33 3,046,284 +0.50(+0.85%)
Apr 22, 2019 58.82 58.87 58.70 58.83 1,999,258 -0.07(-0.12%)
Apr 18, 2019 58.96 59.07 58.63 58.90 3,765,800 +0.10(+0.17%)
Apr 17, 2019 59.21 59.38 58.71 58.80 3,569,381 -0.36(-0.61%)
Apr 16, 2019 59.73 59.74 59.03 59.16 9,107,633 -0.35(-0.59%)
Apr 15, 2019 59.52 59.54 59.38 59.51 3,625,173 +0.08(+0.13%)
Apr 12, 2019 59.42 59.43 59.19 59.43 2,471,900 +0.26(+0.44%)
Apr 11, 2019 59.22 59.24 58.99 59.17 3,423,506 -0.02(-0.03%)
Apr 10, 2019 59.17 59.26 59.06 59.19 2,255,630 +0.14(+0.24%)
Apr 09, 2019 59.14 59.14 58.94 59.05 2,597,161 -0.17(-0.29%)
Apr 08, 2019 59.19 59.22 58.91 59.22 3,166,131 -0.01(-0.02%)
Apr 05, 2019 59.18 59.23 58.98 59.23 2,966,600 +0.26(+0.44%)
Apr 04, 2019 58.97 59.09 58.72 58.97 3,540,339 +0.04(+0.07%)
Apr 03, 2019 59.14 59.14 58.78 58.93 2,894,835 -0.04(-0.07%)
Apr 02, 2019 59.06 59.10 58.80 58.97 4,205,083 -0.04(-0.07%)
Apr 01, 2019 59.07 59.11 58.79 59.01 3,958,652 +0.21(+0.36%)
Mar 29, 2019 58.65 58.83 58.49 58.80 3,608,500 +0.33(+0.56%)
Mar 28, 2019 58.41 58.54 58.14 58.47 2,600,598 +0.20(+0.34%)
Mar 27, 2019 58.51 58.58 58.00 58.27 5,042,437 -0.16(-0.27%)
Mar 26, 2019 58.30 58.55 58.05 58.43 8,594,688 +0.43(+0.74%)
Mar 25, 2019 57.95 58.17 57.79 58.00 3,294,068 +0.07(+0.12%)
Mar 22, 2019 58.23 58.43 57.93 57.93 4,557,700 -0.45(-0.77%)
Mar 21, 2019 57.57 58.46 57.52 58.38 2,866,641 +0.74(+1.28%)
Mar 20, 2019 57.87 58.01 57.44 57.64 3,531,637 -0.45(-0.77%)
Mar 19, 2019 58.40 58.44 57.92 58.09 3,284,078 -0.13(-0.22%)
Mar 18, 2019 58.27 58.31 58.02 58.22 2,867,378 +0.04(+0.07%)
Mar 15, 2019 58.12 58.34 58.01 58.18 2,311,300 +0.20(+0.34%)
Mar 14, 2019 58.04 58.09 57.82 57.98 2,023,181 -0.05(-0.09%)
Mar 13, 2019 57.90 58.19 57.85 58.03 2,564,778 +0.30(+0.52%)
Mar 12, 2019 57.67 57.84 57.59 57.73 4,734,232 +0.15(+0.26%)
Mar 11, 2019 57.07 57.58 57.04 57.58 2,543,083 +0.65(+1.14%)
Mar 08, 2019 56.79 56.94 56.56 56.93 3,642,500 -0.05(-0.09%)
Mar 07, 2019 57.25 57.25 56.84 56.98 3,485,778 -0.26(-0.45%)
Mar 06, 2019 57.52 57.60 57.17 57.24 2,355,280 -0.22(-0.38%)
Mar 05, 2019 57.46 57.62 57.41 57.46 2,644,815 -0.01(-0.02%)
Mar 04, 2019 57.97 58.04 57.00 57.47 3,562,163 -0.31(-0.54%)
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.