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

77.52 USD +0.31 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 77.31 77.62 77.15 77.52 6,947,469 +0.31(+0.40%)
Oct 21, 2021 76.79 77.21 76.69 77.21 18,644,424 +0.36(+0.47%)
Oct 20, 2021 76.53 76.97 76.53 76.85 2,016,593 +0.42(+0.55%)
Oct 19, 2021 76.00 76.43 75.97 76.43 2,896,729 +0.61(+0.80%)
Oct 18, 2021 75.43 75.89 75.24 75.82 2,720,411 +0.11(+0.15%)
Oct 15, 2021 75.77 76.06 75.67 75.71 2,506,109 +0.12(+0.16%)
Oct 14, 2021 75.00 75.61 74.97 75.59 2,513,459 +1.09(+1.46%)
Oct 13, 2021 74.14 74.63 73.86 74.50 3,355,777 +0.45(+0.61%)
Oct 12, 2021 74.31 74.41 73.87 74.05 4,076,752 +0.02(+0.03%)
Oct 11, 2021 74.43 74.77 74.00 74.03 2,309,512 -0.39(-0.52%)
Oct 08, 2021 74.80 74.84 74.40 74.42 1,935,730 -0.31(-0.41%)
Oct 07, 2021 74.45 75.20 74.45 74.73 1,929,132 +0.66(+0.89%)
Oct 06, 2021 73.27 74.12 73.05 74.07 4,370,572 +0.34(+0.46%)
Oct 05, 2021 73.39 74.09 73.28 73.73 2,637,589 +0.45(+0.61%)
Oct 04, 2021 73.67 73.96 72.85 73.28 6,561,172 -0.63(-0.85%)
Oct 01, 2021 73.72 74.30 72.94 73.91 5,362,703 +0.41(+0.56%)
Sep 30, 2021 74.57 74.74 73.52 73.50 7,498,115 -0.74(-1.00%)
Sep 29, 2021 74.07 74.66 73.97 74.24 5,181,489 +0.46(+0.62%)
Sep 28, 2021 74.54 74.54 73.64 73.78 11,789,321 -1.15(-1.53%)
Sep 27, 2021 75.58 75.58 74.90 74.93 3,458,997 -0.74(-0.98%)
Sep 24, 2021 75.59 75.90 75.51 75.67 2,494,270 -0.35(-0.46%)
Sep 23, 2021 75.65 76.35 75.65 76.02 3,765,729 +0.52(+0.69%)
Sep 22, 2021 75.47 75.85 75.15 75.50 5,705,181 +0.37(+0.49%)
Sep 21, 2021 75.47 75.86 75.12 75.13 4,566,572 -0.04(-0.05%)
Sep 20, 2021 75.15 75.61 74.48 75.17 6,640,831 -0.72(-0.95%)
Sep 17, 2021 76.44 76.44 75.83 75.89 2,899,955 -0.60(-0.78%)
Sep 16, 2021 76.65 76.80 76.10 76.49 1,733,732 -0.20(-0.26%)
Sep 15, 2021 76.44 76.90 76.23 76.69 1,970,194 +0.37(+0.48%)
Sep 14, 2021 76.88 76.92 76.22 76.32 2,315,117 -0.33(-0.43%)
Sep 13, 2021 77.20 77.33 76.39 76.65 2,066,017 -0.21(-0.27%)
Sep 10, 2021 77.43 77.51 76.84 76.86 2,435,416 -0.42(-0.54%)
Sep 09, 2021 77.77 77.91 77.27 77.28 2,438,949 -0.52(-0.67%)
Sep 08, 2021 77.40 77.86 77.35 77.80 2,431,378 +0.38(+0.49%)
Sep 07, 2021 78.19 78.19 77.34 77.42 1,640,049 -0.84(-1.07%)
Sep 03, 2021 78.11 78.39 77.93 78.26 1,452,048 -0.02(-0.03%)
Sep 02, 2021 78.16 78.32 78.01 78.28 1,860,602 +0.34(+0.44%)
Sep 01, 2021 77.74 78.05 77.60 77.94 2,583,931 +0.29(+0.37%)
Aug 31, 2021 77.77 77.82 77.52 77.65 1,953,693 -0.09(-0.12%)
Aug 30, 2021 77.50 77.91 77.46 77.74 1,402,416 +0.28(+0.36%)
Aug 27, 2021 77.24 77.53 77.02 77.46 1,600,492 +0.34(+0.44%)
Aug 26, 2021 77.42 77.46 77.03 77.12 2,039,956 -0.37(-0.48%)
Aug 25, 2021 77.52 77.58 77.29 77.49 1,914,101 -0.01(-0.01%)
Aug 24, 2021 77.88 77.88 77.49 77.50 1,550,598 -0.25(-0.32%)
Aug 23, 2021 77.75 77.97 77.65 77.75 1,890,176 +0.16(+0.21%)
Aug 20, 2021 77.05 77.71 76.91 77.59 2,809,454 +0.57(+0.74%)
Aug 19, 2021 76.22 77.22 76.22 77.02 4,861,306 +0.34(+0.44%)
Aug 18, 2021 77.42 77.53 76.64 76.68 2,728,983 -0.89(-1.15%)
Aug 17, 2021 77.24 77.59 77.13 77.57 2,886,733 +0.08(+0.10%)
Aug 16, 2021 76.89 77.49 76.81 77.49 2,590,536 +0.40(+0.52%)
Aug 13, 2021 76.90 77.09 76.88 77.09 1,602,247 +0.32(+0.42%)
Aug 12, 2021 76.75 76.81 76.51 76.77 1,511,491 +0.17(+0.22%)
Aug 11, 2021 76.67 76.80 76.53 76.60 2,187,824 +0.11(+0.14%)
Aug 10, 2021 76.54 76.68 76.40 76.49 1,481,686 -0.07(-0.09%)
Aug 09, 2021 76.58 76.62 76.42 76.56 2,117,774 +0.08(+0.10%)
Aug 06, 2021 76.44 76.59 76.34 76.48 1,598,650 -0.04(-0.05%)
Aug 05, 2021 76.35 76.53 76.22 76.52 1,651,954 +0.26(+0.34%)
Aug 04, 2021 76.53 76.59 76.13 76.26 2,143,526 -0.30(-0.39%)
Aug 03, 2021 76.00 76.57 75.95 76.56 2,705,518 +0.47(+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.