Skip to main content

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

69.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 68.22 69.20 68.22 69.17 4,724,315 +1.44(+2.13%)
Oct 03, 2022 66.66 68.00 66.53 67.73 3,486,698 +1.63(+2.47%)
Sep 30, 2022 66.95 67.29 66.02 66.10 11,786,925 -0.77(-1.15%)
Sep 29, 2022 67.59 67.69 66.47 66.87 5,835,160 -1.12(-1.65%)
Sep 28, 2022 67.28 68.29 66.98 67.99 8,358,874 +1.20(+1.80%)
Sep 27, 2022 67.63 68.03 66.50 66.79 15,236,761 -0.41(-0.61%)
Sep 26, 2022 67.72 68.00 66.92 67.20 4,957,548 -1.06(-1.55%)
Sep 23, 2022 68.49 68.49 67.49 68.26 3,223,692 -0.67(-0.97%)
Sep 22, 2022 69.11 69.39 68.65 68.93 2,432,024 -0.23(-0.33%)
Sep 21, 2022 70.34 70.85 69.12 69.16 2,756,824 -0.91(-1.30%)
Sep 20, 2022 70.47 70.47 69.61 70.07 2,274,865 -0.86(-1.21%)
Sep 19, 2022 70.19 70.93 70.10 70.93 1,583,282 +0.35(+0.50%)
Sep 16, 2022 70.25 70.69 70.19 70.58 2,746,726 -0.20(-0.28%)
Sep 15, 2022 71.46 71.60 70.62 70.78 2,058,751 -0.83(-1.16%)
Sep 14, 2022 71.79 72.01 71.18 71.61 2,447,271 +0.00(+0.00%)
Sep 13, 2022 72.96 73.10 71.41 71.61 5,318,137 -2.42(-3.27%)
Sep 12, 2022 73.94 74.23 73.79 74.03 1,919,441 +0.43(+0.58%)
Sep 09, 2022 73.18 73.76 73.03 73.60 4,188,914 +0.75(+1.03%)
Sep 08, 2022 72.20 73.01 71.76 72.85 4,781,732 +0.31(+0.43%)
Sep 07, 2022 71.21 72.63 71.21 72.54 7,249,489 +1.43(+2.01%)
Sep 06, 2022 71.30 71.82 70.93 71.11 2,988,204 -0.15(-0.21%)
Sep 02, 2022 72.68 72.82 70.99 71.26 2,754,755 -0.92(-1.27%)
Sep 01, 2022 71.16 72.22 71.16 72.18 2,372,929 +0.70(+0.98%)
Aug 31, 2022 72.19 72.47 71.47 71.48 3,637,354 -0.46(-0.64%)
Aug 30, 2022 72.60 72.76 71.77 71.94 1,590,637 -0.63(-0.87%)
Aug 29, 2022 72.59 73.12 72.35 72.57 1,673,073 -0.42(-0.58%)
Aug 26, 2022 74.97 74.97 72.94 72.99 2,241,530 -1.97(-2.63%)
Aug 25, 2022 74.53 74.96 74.20 74.96 988,050 +0.61(+0.82%)
Aug 24, 2022 74.22 74.56 74.08 74.35 1,454,305 +0.10(+0.13%)
Aug 23, 2022 74.65 74.67 74.13 74.25 4,199,491 -0.52(-0.70%)
Aug 22, 2022 75.35 75.44 74.66 74.77 3,918,788 -1.09(-1.44%)
Aug 19, 2022 76.09 76.12 75.69 75.86 2,603,398 -0.47(-0.62%)
Aug 18, 2022 76.16 76.42 75.99 76.33 1,599,219 +0.20(+0.26%)
Aug 17, 2022 76.12 76.52 75.95 76.13 1,724,309 -0.50(-0.65%)
Aug 16, 2022 76.13 76.89 76.06 76.63 1,541,517 +0.35(+0.46%)
Aug 15, 2022 75.47 76.33 75.47 76.28 2,578,300 +0.54(+0.71%)
Aug 12, 2022 74.99 75.77 74.96 75.74 2,546,796 +1.05(+1.41%)
Aug 11, 2022 75.24 75.53 74.60 74.69 3,433,219 -0.31(-0.41%)
Aug 10, 2022 74.94 75.09 74.73 75.00 4,642,008 +0.81(+1.08%)
Aug 09, 2022 74.14 74.39 73.99 74.19 1,777,971 -0.04(-0.05%)
Aug 08, 2022 74.28 74.70 74.03 74.23 1,889,012 +0.21(+0.28%)
Aug 05, 2022 73.30 74.05 73.24 74.02 1,420,488 +0.13(+0.18%)
Aug 04, 2022 73.93 74.09 73.69 73.89 1,656,672 -0.02(-0.03%)
Aug 03, 2022 73.41 74.08 73.22 73.91 2,041,669 +0.81(+1.11%)
Aug 02, 2022 73.49 73.83 73.08 73.10 2,245,144 -0.47(-0.64%)
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.