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 (%)
Jul 31, 2017	49.42	49.52	49.37	49.47	1,095,442	+0.14(+0.28%)
Jul 28, 2017	49.27	49.36	49.14	49.33	864,637	-0.02(-0.04%)
Jul 27, 2017	49.29	49.35	49.14	49.35	892,110	+0.11(+0.22%)
Jul 26, 2017	49.25	49.27	49.18	49.24	993,091	+0.03(+0.06%)
Jul 25, 2017	49.23	49.26	49.15	49.21	1,749,025	+0.08(+0.16%)
Jul 24, 2017	49.22	49.24	49.07	49.13	830,066	-0.11(-0.22%)
Jul 21, 2017	49.06	49.24	49.05	49.24	3,069,416	+0.11(+0.22%)
Jul 20, 2017	49.09	49.20	49.00	49.13	2,104,773	+0.10(+0.20%)
Jul 19, 2017	48.83	49.05	48.81	49.04	856,126	+0.24(+0.49%)
Jul 18, 2017	48.78	48.82	48.68	48.80	762,239	-0.04(-0.08%)
Jul 17, 2017	48.80	48.86	48.74	48.84	1,050,173	+0.03(+0.06%)
Jul 14, 2017	48.63	48.87	48.63	48.81	1,322,194	+0.28(+0.57%)
Jul 13, 2017	48.59	48.65	48.46	48.53	1,465,038	-0.04(-0.08%)
Jul 12, 2017	48.45	48.65	48.45	48.57	2,110,514	+0.32(+0.66%)
Jul 11, 2017	48.31	48.33	48.04	48.25	1,065,556	-0.08(-0.16%)
Jul 10, 2017	48.40	48.46	48.31	48.33	1,353,885	-0.09(-0.18%)
Jul 07, 2017	48.24	48.46	48.20	48.42	896,417	+0.30(+0.62%)
Jul 06, 2017	48.39	48.39	48.10	48.12	2,880,974	-0.41(-0.84%)
Jul 05, 2017	48.56	48.57	48.44	48.53	2,464,185	+0.04(+0.08%)

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.