Indicators

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

84.07 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.03	33.22	32.97	33.12	680,755	+0.12(+0.36%)
Feb 27, 2014	32.87	33.00	32.85	33.00	245,589	+0.12(+0.36%)
Feb 26, 2014	32.94	33.04	32.80	32.88	223,148	+0.01(+0.03%)
Feb 25, 2014	32.90	33.01	32.82	32.87	348,678	+0.00(+0.00%)
Feb 24, 2014	32.86	33.09	32.83	32.87	498,899	+0.05(+0.14%)
Feb 21, 2014	32.90	32.98	32.80	32.83	428,885	-0.04(-0.11%)
Feb 20, 2014	32.63	32.91	32.62	32.87	4,662,199	+0.21(+0.65%)
Feb 19, 2014	32.73	32.89	32.62	32.65	379,681	-0.12(-0.37%)
Feb 18, 2014	32.78	32.83	32.71	32.77	459,875	+0.09(+0.28%)
Feb 14, 2014	32.51	32.68	32.68	32.68	266,953	+0.18(+0.54%)
Feb 13, 2014	32.11	32.51	32.09	32.51	170,635	+0.21(+0.66%)
Feb 12, 2014	32.33	32.43	32.22	32.29	678,441	+0.00(+0.00%)
Feb 11, 2014	31.99	32.37	31.95	32.29	421,186	+0.34(+1.07%)
Feb 10, 2014	31.89	31.96	31.79	31.95	306,098	+0.08(+0.26%)
Feb 07, 2014	31.62	31.87	31.57	31.87	178,753	+0.40(+1.26%)
Feb 06, 2014	31.26	31.49	31.26	31.47	383,903	+0.26(+0.83%)
Feb 05, 2014	31.16	31.29	31.05	31.21	300,703	-0.03(-0.09%)
Feb 04, 2014	31.21	31.27	31.09	31.24	712,082	+0.19(+0.62%)

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.