Indicators

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

81.11 +0.47 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.65	29.77	29.50	29.61	730,185	-0.07(-0.25%)
Jun 26, 2013	29.51	29.75	29.51	29.68	407,081	+0.31(+1.05%)
Jun 25, 2013	29.34	29.44	29.14	29.37	1,171,664	+0.25(+0.84%)
Jun 24, 2013	29.12	29.37	28.97	29.13	1,984,458	-0.22(-0.74%)
Jun 21, 2013	29.37	29.45	29.08	29.35	996,379	+0.20(+0.69%)
Jun 20, 2013	29.73	29.73	29.09	29.15	1,316,863	-0.78(-2.61%)
Jun 19, 2013	30.47	30.47	29.92	29.93	507,344	-0.51(-1.69%)
Jun 18, 2013	30.29	30.48	30.27	30.44	545,492	+0.15(+0.50%)
Jun 17, 2013	30.25	30.40	30.15	30.29	3,681,624	+0.19(+0.63%)
Jun 14, 2013	30.15	30.29	30.06	30.10	504,360	-0.06(-0.21%)
Jun 13, 2013	29.68	30.19	29.64	30.17	870,486	+0.42(+1.42%)
Jun 12, 2013	30.07	30.11	29.72	29.74	725,107	-0.12(-0.41%)
Jun 11, 2013	29.94	30.19	29.80	29.87	5,241,429	-0.23(-0.76%)
Jun 10, 2013	30.20	30.21	30.03	30.09	643,584	-0.04(-0.12%)
Jun 07, 2013	29.98	30.14	29.95	30.13	299,704	+0.26(+0.88%)
Jun 06, 2013	29.54	29.87	29.47	29.87	2,240,388	+0.32(+1.08%)
Jun 05, 2013	29.85	29.87	29.54	29.55	1,110,632	-0.35(-1.19%)
Jun 04, 2013	30.02	30.09	29.77	29.90	1,535,026	-0.12(-0.39%)

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.