Indicators

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

84.09 +0.02 (+0.02%)

Streaming Delayed Price Updated: 11:51 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	52.95	53.12	52.30	52.30	1,535,422	-0.42(-0.81%)
Feb 27, 2018	53.36	53.52	52.72	52.72	1,706,161	-0.62(-1.16%)
Feb 26, 2018	53.05	53.39	52.99	53.34	1,636,322	+0.47(+0.89%)
Feb 23, 2018	52.25	52.87	52.21	52.87	2,582,485	+0.74(+1.42%)
Feb 22, 2018			51.99	52.13	1,493,424	+0.05(+0.10%)
Feb 21, 2018	52.55	52.90	52.04	52.08	1,185,501	-0.36(-0.69%)
Feb 20, 2018	52.84	52.87	52.34	52.44	2,273,733	-0.54(-1.02%)
Feb 16, 2018		52.98	52.98	52.98	0	+0.17(+0.32%)
Feb 15, 2018	52.42	52.84	52.22	52.81	1,521,899	+0.65(+1.25%)
Feb 14, 2018	51.31	52.20	51.31	52.16	1,871,091	+0.43(+0.83%)
Feb 13, 2018	51.40	51.83	51.22	51.73	2,246,143	+0.16(+0.31%)
Feb 12, 2018	51.30	51.83	51.00	51.57	3,124,807	+0.50(+0.98%)
Feb 09, 2018	50.63	51.42	49.71	51.07	6,896,581	+0.83(+1.65%)
Feb 08, 2018	51.87	51.96	50.24	50.24	5,094,137	-1.56(-3.01%)
Feb 07, 2018	51.92	52.60	51.79	51.80	6,274,557	-0.16(-0.31%)
Feb 06, 2018	50.58	52.14	50.50	51.96	7,971,867	-0.28(-0.54%)
Feb 05, 2018	53.15	53.54	51.50	52.24	4,806,075	-1.32(-2.46%)
Feb 02, 2018	54.13	54.28	53.51	53.56	2,584,011	-0.91(-1.67%)

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.