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 (%)
May 28, 2021	72.55	72.79	72.53	72.58	3,047,473	+0.26(+0.36%)
May 27, 2021	72.42	72.55	72.28	72.32	4,457,876	-0.04(-0.06%)
May 26, 2021	72.46	72.53	72.28	72.36	9,045,744	-0.05(-0.07%)
May 25, 2021	72.75	72.77	72.34	72.41	2,985,664	-0.30(-0.41%)
May 24, 2021	72.83	72.97	72.66	72.71	1,878,380	+0.24(+0.33%)
May 21, 2021	72.80	73.09	72.39	72.47	2,514,902	-0.11(-0.15%)
May 20, 2021	71.73	72.83	71.73	72.58	2,623,377	+0.85(+1.18%)
May 19, 2021	71.43	71.77	71.06	71.73	3,971,150	-0.30(-0.42%)
May 18, 2021	72.37	72.47	72.01	72.03	2,436,299	-0.32(-0.44%)
May 17, 2021	72.47	72.69	72.21	72.35	2,782,083	-0.29(-0.40%)
May 14, 2021	72.32	72.83	72.29	72.64	1,952,531	+0.60(+0.83%)
May 13, 2021	71.29	72.36	71.24	72.04	3,431,718	+0.91(+1.28%)
May 12, 2021	72.00	72.14	71.09	71.13	5,754,103	-1.19(-1.65%)
May 11, 2021	72.36	72.68	72.08	72.32	6,726,923	-0.71(-0.97%)
May 10, 2021	73.09	73.61	72.99	73.03	2,711,034	+0.11(+0.15%)
May 07, 2021	72.76	73.14	72.64	72.92	2,268,476	+0.32(+0.44%)
May 06, 2021	72.02	72.62	71.99	72.60	3,882,779	+0.56(+0.78%)
May 05, 2021	72.17	72.33	71.84	72.04	2,285,636	-0.06(-0.08%)
May 04, 2021	72.10	72.30	71.74	72.10	3,692,895	-0.29(-0.40%)

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.