Indicators

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

84.07 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	66.72	66.75	66.23	66.65	3,195,770	-0.17(-0.25%)
Nov 27, 2020	66.81	66.88	66.64	66.82	1,255,400	+0.10(+0.15%)
Nov 25, 2020	66.74	66.85	66.48	66.72	3,417,700	-0.12(-0.18%)
Nov 24, 2020	66.57	67.08	66.57	66.84	3,472,260	+0.60(+0.91%)
Nov 23, 2020	66.38	66.50	65.89	66.24	3,619,520	+0.09(+0.14%)
Nov 20, 2020	66.39	66.55	66.07	66.15	2,187,700	-0.32(-0.48%)
Nov 19, 2020	66.15	66.53	65.81	66.47	6,582,272	+0.12(+0.18%)
Nov 18, 2020	67.21	67.35	66.35	66.35	2,680,411	-0.85(-1.26%)
Nov 17, 2020	67.14	67.47	66.98	67.20	4,570,276	-0.42(-0.62%)
Nov 16, 2020	67.60	67.77	67.18	67.62	2,339,623	+0.53(+0.79%)
Nov 13, 2020	66.48	67.26	66.46	67.09	1,789,900	+0.86(+1.30%)
Nov 12, 2020	66.58	66.73	65.84	66.23	2,514,575	-0.69(-1.03%)
Nov 11, 2020	66.91	67.12	66.60	66.92	2,097,889	+0.32(+0.48%)
Nov 10, 2020	65.88	66.73	65.80	66.60	3,534,688	+0.47(+0.71%)
Nov 09, 2020	66.85	68.00	66.04	66.13	4,593,261	+1.06(+1.63%)
Nov 06, 2020	64.83	65.33	64.78	65.07	2,803,500	+0.22(+0.34%)
Nov 05, 2020	65.00	65.48	64.77	64.85	4,151,116	+0.55(+0.86%)
Nov 04, 2020	63.89	65.30	63.89	64.30	5,764,238	+0.70(+1.10%)
Nov 03, 2020	63.03	64.03	63.03	63.60	4,403,484	+1.05(+1.68%)

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.