Indicators

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

84.05 -0.02 (-0.02%)

Streaming Delayed Price Updated: 10:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	39.26	39.38	39.19	39.27	2,325,728	-0.02(-0.05%)
Feb 26, 2015	39.30	39.36	39.20	39.29	4,185,824	-0.04(-0.10%)
Feb 25, 2015	39.28	39.42	39.24	39.32	742,855	+0.01(+0.02%)
Feb 24, 2015	39.29	39.36	39.15	39.31	906,263	+0.02(+0.05%)
Feb 23, 2015	39.24	39.30	39.16	39.30	950,078	+0.05(+0.12%)
Feb 20, 2015	38.99	39.28	38.87	39.25	889,589	+0.25(+0.65%)
Feb 19, 2015	39.09	39.09	38.94	38.99	1,453,437	-0.17(-0.43%)
Feb 18, 2015	38.99	39.17	38.90	39.16	1,476,077	+0.13(+0.34%)
Feb 17, 2015	38.99	39.08	38.88	39.03	2,279,157	+0.02(+0.05%)
Feb 13, 2015	39.01	39.01	39.01	39.01	815,599	+0.03(+0.07%)
Feb 12, 2015	38.96	38.99	38.83	38.99	701,169	+0.19(+0.48%)
Feb 11, 2015	38.78	38.88	38.58	38.80	853,437	+0.02(+0.05%)
Feb 10, 2015	38.57	38.83	38.44	38.78	1,281,989	+0.40(+1.05%)
Feb 09, 2015	38.50	38.60	38.27	38.37	787,872	-0.21(-0.54%)
Feb 06, 2015	38.98	38.98	38.47	38.58	1,063,323	-0.34(-0.87%)
Feb 05, 2015	38.69	38.93	38.69	38.92	1,836,331	+0.38(+0.98%)
Feb 04, 2015	38.53	38.75	38.46	38.54	2,334,936	-0.09(-0.24%)
Feb 03, 2015	38.39	38.65	38.23	38.64	970,278	+0.42(+1.11%)

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.