Indicators

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

81.11 +0.47 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.67	34.70	34.61	34.66	235,762	+0.00(+0.00%)
Jun 27, 2014	34.58	34.66	34.53	34.66	104,989	+0.06(+0.16%)
Jun 26, 2014	34.60	34.61	34.44	34.61	354,721	-0.04(-0.11%)
Jun 25, 2014	34.52	34.65	34.49	34.64	467,634	+0.12(+0.35%)
Jun 24, 2014	34.65	34.73	34.51	34.52	674,080	-0.13(-0.37%)
Jun 23, 2014	34.74	34.74	34.58	34.65	842,576	-0.06(-0.16%)
Jun 20, 2014	34.76	34.76	34.65	34.71	1,181,780	+0.06(+0.16%)
Jun 19, 2014	34.52	34.65	34.52	34.65	196,960	+0.14(+0.40%)
Jun 18, 2014	34.28	34.52	34.23	34.52	555,289	+0.24(+0.70%)
Jun 17, 2014	34.21	34.29	34.15	34.27	440,536	+0.04(+0.11%)
Jun 16, 2014	34.20	34.32	34.18	34.24	259,506	+0.02(+0.05%)
Jun 13, 2014	34.18	34.27	34.11	34.22	144,412	+0.08(+0.24%)
Jun 12, 2014	34.29	34.29	34.05	34.14	267,946	-0.13(-0.38%)
Jun 11, 2014	34.38	34.38	34.23	34.27	347,532	-0.16(-0.46%)
Jun 10, 2014	34.49	34.49	34.37	34.42	232,133	-0.09(-0.27%)
Jun 06, 2014	34.51	34.54	34.47	34.52	338,938	+0.06(+0.19%)
Jun 05, 2014	34.38	34.47	34.21	34.45	386,337	+0.13(+0.38%)
Jun 04, 2014	34.18	34.32	34.11	34.32	335,660	+0.14(+0.41%)
Jun 03, 2014	34.20	34.20	34.13	34.18	328,630	-0.04(-0.11%)

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.