Indicators

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

82.91 +0.29 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.