Skip to main content

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

191.95 -0.40 (-0.21%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 195.32 195.46 190.88 192.35 822,910 -1.47(-0.76%)
Jul 17, 2024 197.60 197.60 193.68 193.82 1,122,114 -7.56(-3.75%)
Jul 16, 2024 201.09 201.51 199.56 201.38 392,428 +1.06(+0.53%)
Jul 15, 2024 200.43 201.85 199.47 200.32 648,430 +0.99(+0.50%)
Jul 12, 2024 198.70 201.07 198.05 199.33 756,712 +0.59(+0.30%)
Jul 11, 2024 202.06 202.14 198.16 198.74 726,166 -2.85(-1.41%)
Jul 10, 2024 200.81 201.75 199.74 201.59 363,875 +1.63(+0.82%)
Jul 09, 2024 200.37 200.99 199.79 199.96 305,522 +0.44(+0.22%)
Jul 08, 2024 199.46 200.09 199.00 199.52 481,269 +0.93(+0.47%)
Jul 05, 2024 198.43 198.83 197.52 198.59 315,724 +0.54(+0.27%)
Jul 03, 2024 196.33 198.17 196.28 198.05 502,912 +1.66(+0.85%)
Jul 02, 2024 193.97 196.39 193.92 196.39 397,976 +1.19(+0.61%)
Jul 01, 2024 195.70 195.70 192.88 195.20 450,297 +0.33(+0.17%)
Jun 28, 2024 195.54 197.64 194.22 194.87 550,589 -0.19(-0.10%)
Jun 27, 2024 194.38 195.32 193.99 195.06 418,001 +0.72(+0.37%)
Jun 26, 2024 194.66 194.88 193.51 194.34 304,482 -0.56(-0.29%)
Jun 25, 2024 194.00 194.95 193.26 194.90 766,704 +1.78(+0.92%)
Jun 24, 2024 194.93 195.68 193.12 193.12 501,826 -2.30(-1.18%)
Jun 21, 2024 195.92 196.05 193.87 195.42 894,180 -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 -0.49(-0.26%)
Jun 10, 2024 188.96 191.36 188.76 191.19 564,082 +2.10(+1.11%)
Jun 07, 2024 188.74 190.48 188.43 189.09 710,168 +0.15(+0.08%)
Jun 06, 2024 190.08 190.30 188.25 188.94 928,728 -0.88(-0.46%)
Jun 05, 2024 187.19 189.82 186.70 189.82 431,479 +4.24(+2.28%)
Jun 04, 2024 185.69 186.03 184.25 185.59 691,215 -0.50(-0.27%)
Jun 03, 2024 187.75 187.87 183.56 186.09 866,898 -0.32(-0.17%)
May 31, 2024 186.74 186.79 182.46 186.41 892,772 -0.08(-0.04%)
May 30, 2024 188.19 188.31 185.72 186.49 693,792 -3.34(-1.76%)
May 29, 2024 189.23 190.51 189.15 189.82 458,976 -1.39(-0.73%)
May 28, 2024 191.30 191.30 189.68 191.21 487,854 +0.82(+0.43%)
May 24, 2024 188.81 190.88 188.56 190.39 687,552 +1.90(+1.01%)
May 23, 2024 190.90 191.29 187.67 188.50 742,569 -0.06(-0.03%)
May 22, 2024 188.99 189.45 187.58 188.56 737,467 -0.35(-0.18%)
May 21, 2024 187.78 188.99 187.76 188.90 624,927 +0.10(+0.05%)
May 20, 2024 187.35 188.99 187.35 188.80 1,199,059 +1.60(+0.85%)
May 17, 2024 187.88 188.00 186.18 187.21 397,976 -0.17(-0.09%)
May 16, 2024 188.88 189.11 187.31 187.38 567,975 -1.61(-0.85%)
May 15, 2024 185.92 189.03 185.75 188.98 628,205 +4.31(+2.33%)
May 14, 2024 182.88 184.87 182.46 184.68 1,594,548 +1.19(+0.65%)
May 13, 2024 185.19 185.19 183.16 183.49 508,456 -0.94(-0.51%)
May 10, 2024 185.08 186.01 184.04 184.43 900,080 +0.33(+0.18%)
May 09, 2024 183.77 184.35 182.91 184.10 472,287 +0.38(+0.21%)
May 08, 2024 182.20 184.31 182.20 183.72 447,572 +0.26(+0.14%)
May 07, 2024 183.70 184.28 182.71 183.46 1,638,116 -0.11(-0.06%)
May 06, 2024 181.14 183.57 180.82 183.57 509,549 +3.66(+2.03%)
May 03, 2024 179.29 180.35 178.82 179.91 950,514 +2.89(+1.63%)
May 02, 2024 176.60 177.33 174.21 177.03 845,215 +1.92(+1.10%)
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.