Skip to main content

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

195.42 -1.69 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 195.92 196.05 193.87 195.42 894,174 -1.69(-0.86%)
Jun 20, 2024 199.70 200.16 195.67 197.11 823,857 -1.69(-0.85%)
Jun 18, 2024 197.59 199.02 197.17 198.80 664,959 +1.46(+0.74%)
Jun 17, 2024 194.73 197.91 194.43 197.34 552,937 +2.66(+1.37%)
Jun 14, 2024 193.81 194.68 193.29 194.68 387,147 +0.08(+0.04%)
Jun 13, 2024 194.99 194.99 193.13 194.60 655,361 +1.75(+0.91%)
Jun 12, 2024 192.92 193.62 192.08 192.85 681,724 +2.15(+1.13%)
Jun 11, 2024 190.91 190.91 188.81 190.70 896,503 -0.69(-0.36%)
Jun 10, 2024 189.16 191.56 188.96 191.39 563,499 +2.10(+1.11%)
Jun 07, 2024 188.93 190.68 188.62 189.29 709,434 +0.15(+0.08%)
Jun 06, 2024 190.28 190.50 188.44 189.14 927,768 -0.88(-0.46%)
Jun 05, 2024 187.38 190.02 186.90 190.02 431,033 +4.24(+2.28%)
Jun 04, 2024 185.88 186.22 184.44 185.78 690,500 -0.50(-0.27%)
Jun 03, 2024 187.94 188.06 183.75 186.28 866,002 -0.32(-0.17%)
May 31, 2024 186.93 186.98 182.65 186.60 891,849 -0.08(-0.04%)
May 30, 2024 188.39 188.51 185.91 186.68 693,075 -3.34(-1.76%)
May 29, 2024 189.43 190.71 189.35 190.02 458,502 -1.39(-0.73%)
May 28, 2024 191.50 191.50 189.88 191.41 487,350 +0.82(+0.43%)
May 24, 2024 189.01 191.08 188.76 190.59 686,841 +1.90(+1.01%)
May 23, 2024 191.10 191.49 187.86 188.69 741,801 -0.06(-0.03%)
May 22, 2024 189.19 189.65 187.77 188.75 736,705 -0.35(-0.19%)
May 21, 2024 187.97 189.19 187.95 189.10 624,281 +0.10(+0.05%)
May 20, 2024 187.54 189.19 187.54 189.00 1,197,819 +1.60(+0.85%)
May 17, 2024 188.07 188.20 186.37 187.40 397,565 -0.17(-0.09%)
May 16, 2024 189.08 189.31 187.50 187.57 567,388 -1.61(-0.85%)
May 15, 2024 186.11 189.23 185.94 189.18 627,556 +4.31(+2.33%)
May 14, 2024 183.07 185.06 182.65 184.87 1,592,899 +1.19(+0.65%)
May 13, 2024 185.38 185.38 183.35 183.68 507,930 -0.94(-0.51%)
May 10, 2024 185.27 186.20 184.23 184.62 899,149 +0.33(+0.18%)
May 09, 2024 183.96 184.54 183.10 184.29 471,799 +0.38(+0.21%)
May 08, 2024 182.39 184.50 182.39 183.91 447,109 +0.26(+0.14%)
May 07, 2024 183.89 184.47 182.90 183.65 1,636,422 -0.11(-0.06%)
May 06, 2024 181.33 183.76 181.01 183.76 509,022 +3.66(+2.03%)
May 03, 2024 179.48 180.54 179.01 180.10 949,531 +2.89(+1.63%)
May 02, 2024 176.78 177.51 174.39 177.21 844,341 +1.92(+1.10%)
May 01, 2024 176.27 178.90 174.43 175.29 910,062 -1.82(-1.03%)
Apr 30, 2024 179.48 180.51 177.06 177.11 727,464 -2.63(-1.46%)
Apr 29, 2024 180.22 180.39 178.50 179.74 537,028 +0.06(+0.03%)
Apr 26, 2024 177.95 180.25 177.56 179.68 421,929 +2.25(+1.27%)
Apr 25, 2024 174.49 178.01 173.92 177.43 1,177,155 -0.82(-0.46%)
Apr 24, 2024 180.48 180.76 177.24 178.25 529,107 -0.82(-0.46%)
Apr 23, 2024 176.67 179.34 176.41 179.07 617,158 +3.76(+2.14%)
Apr 22, 2024 174.82 176.43 173.13 175.31 1,381,537 +1.73(+1.00%)
Apr 19, 2024 177.21 177.90 172.77 173.58 1,847,093 -4.54(-2.55%)
Apr 18, 2024 179.77 180.75 177.92 178.12 948,146 -1.10(-0.61%)
Apr 17, 2024 182.69 182.80 178.60 179.22 935,466 -2.46(-1.35%)
Apr 16, 2024 180.85 182.59 180.37 181.68 1,703,628 +0.90(+0.50%)
Apr 15, 2024 185.54 185.93 180.40 180.78 1,192,256 -3.12(-1.70%)
Apr 12, 2024 185.50 185.73 183.22 183.90 667,353 -3.34(-1.78%)
Apr 11, 2024 186.06 187.73 184.71 187.24 924,602 +2.07(+1.12%)
Apr 10, 2024 183.49 185.70 183.24 185.17 1,393,410 -0.74(-0.40%)
Apr 09, 2024 187.79 187.85 183.61 185.91 947,013 -1.18(-0.63%)
Apr 08, 2024 188.29 188.29 186.39 187.09 618,465 -0.49(-0.26%)
Apr 05, 2024 185.11 188.60 184.99 187.58 1,015,307 +3.26(+1.77%)
Apr 04, 2024 189.61 190.23 184.23 184.32 781,444 -3.59(-1.91%)
Apr 03, 2024 185.42 188.49 185.36 187.91 1,164,026 +1.59(+0.85%)
Apr 02, 2024 185.39 186.39 184.42 186.32 645,795 -1.23(-0.66%)
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.