Indicators

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

80.45 +0.11 (+0.13%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	72.51	73.21	72.41	73.20	2,681,578	+0.85(+1.17%)
Jan 30, 2023	72.37	72.94	72.30	72.35	3,285,503	-0.35(-0.48%)
Jan 27, 2023	72.64	72.99	72.45	72.70	3,551,305	-0.22(-0.30%)
Jan 26, 2023	72.97	72.97	72.50	72.92	4,581,867	+0.11(+0.15%)
Jan 25, 2023	72.28	72.81	71.98	72.81	2,253,983	+0.11(+0.15%)
Jan 24, 2023	72.53	73.25	71.75	72.70	2,574,100	-0.01(-0.01%)
Jan 23, 2023	72.36	73.06	72.17	72.71	3,983,353	+0.35(+0.48%)
Jan 20, 2023	71.68	72.36	71.37	72.36	3,670,355	+0.76(+1.06%)
Jan 19, 2023	71.76	71.98	71.58	71.60	5,865,829	-0.44(-0.61%)
Jan 18, 2023	73.44	73.44	72.03	72.04	2,293,433	-1.29(-1.76%)
Jan 17, 2023	73.57	73.88	73.24	73.33	4,220,517	-0.34(-0.46%)
Jan 13, 2023	73.12	73.78	73.11	73.67	2,425,454	+0.09(+0.12%)
Jan 12, 2023	73.63	73.86	73.19	73.58	3,084,812	-0.20(-0.27%)
Jan 11, 2023	73.23	73.79	73.23	73.78	9,223,912	+0.64(+0.88%)
Jan 10, 2023	72.75	73.19	72.70	73.14	4,854,032	+0.21(+0.29%)
Jan 09, 2023	73.54	73.93	72.93	72.93	2,419,856	-0.53(-0.72%)
Jan 06, 2023	72.36	73.62	72.26	73.46	2,192,981	+1.56(+2.17%)
Jan 05, 2023	72.32	72.34	71.77	71.90	1,805,592	-0.67(-0.92%)
Jan 04, 2023	72.46	72.92	72.16	72.57	2,552,613	+0.40(+0.55%)

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.