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 (%)
Jul 31, 2023	75.39	75.50	75.10	75.36	2,192,061	-0.06(-0.08%)
Jul 28, 2023	75.44	75.70	75.20	75.42	2,154,853	+0.16(+0.21%)
Jul 27, 2023	75.90	76.09	75.17	75.26	1,974,650	-0.58(-0.76%)
Jul 26, 2023	75.78	76.01	75.56	75.84	2,840,370	-0.22(-0.29%)
Jul 25, 2023	75.78	76.13	75.75	76.06	1,907,565	+0.14(+0.18%)
Jul 24, 2023	75.78	76.01	75.78	75.92	2,598,232	+0.11(+0.15%)
Jul 21, 2023	75.56	75.97	75.54	75.81	3,000,552	+0.43(+0.57%)
Jul 20, 2023	74.88	75.46	74.88	75.38	8,181,647	+0.46(+0.61%)
Jul 19, 2023	74.72	75.12	74.72	74.92	2,307,815	+0.35(+0.47%)
Jul 18, 2023	74.33	74.85	74.28	74.57	4,135,098	+0.19(+0.26%)
Jul 17, 2023	74.21	74.56	74.12	74.38	1,690,382	+0.05(+0.07%)
Jul 14, 2023	74.25	74.47	74.21	74.33	1,598,359	-0.04(-0.05%)
Jul 13, 2023	74.35	74.46	74.19	74.37	3,372,780	+0.09(+0.12%)
Jul 12, 2023	74.56	74.56	74.16	74.28	2,554,908	+0.14(+0.19%)
Jul 11, 2023	73.65	74.15	73.50	74.14	2,366,466	+0.52(+0.71%)
Jul 10, 2023	73.22	73.82	73.22	73.62	1,945,176	+0.31(+0.42%)
Jul 07, 2023	73.56	73.88	73.26	73.31	2,215,158	-0.43(-0.58%)
Jul 06, 2023	73.68	73.84	73.44	73.74	1,573,121	-0.39(-0.53%)
Jul 05, 2023	73.98	74.21	73.80	74.13	2,288,080	-0.12(-0.16%)

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.