Indicators

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

82.62 +0.48 (+0.58%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	70.98	71.13	70.63	70.64	3,399,349	-0.47(-0.66%)
Feb 27, 2023	71.54	71.78	70.95	71.11	1,958,148	+0.02(+0.03%)
Feb 24, 2023	71.04	71.30	70.76	71.09	3,650,090	-0.57(-0.80%)
Feb 23, 2023	71.81	71.94	71.11	71.66	2,146,099	+0.02(+0.03%)
Feb 22, 2023	71.82	72.06	71.47	71.64	2,325,861	-0.27(-0.38%)
Feb 21, 2023	72.28	72.50	71.86	71.91	2,497,768	-0.93(-1.28%)
Feb 17, 2023	72.31	72.94	72.27	72.84	2,846,982	+0.36(+0.50%)
Feb 16, 2023	72.34	73.00	72.23	72.48	3,712,052	-0.42(-0.58%)
Feb 15, 2023	72.33	73.46	72.33	72.90	2,620,927	+0.18(+0.25%)
Feb 14, 2023	73.24	73.36	72.37	72.72	4,798,327	-0.58(-0.79%)
Feb 13, 2023	72.69	73.30	72.69	73.30	9,755,995	+0.61(+0.84%)
Feb 10, 2023	71.95	72.74	71.91	72.69	2,167,851	+0.67(+0.93%)
Feb 09, 2023	72.82	72.99	71.91	72.02	2,546,165	-0.44(-0.61%)
Feb 08, 2023	72.83	72.91	72.41	72.46	2,234,002	-0.71(-0.97%)
Feb 07, 2023	72.67	73.32	72.19	73.17	4,046,685	+0.34(+0.47%)
Feb 06, 2023	72.59	73.00	72.57	72.83	2,957,595	-0.15(-0.21%)
Feb 03, 2023	73.17	73.27	72.66	72.98	4,751,962	-0.57(-0.77%)
Feb 02, 2023	73.69	73.73	73.16	73.55	4,038,195	-0.10(-0.14%)

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.