Indicators

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

91.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	70.56	71.25	70.47	71.24	2,755,525	+0.83(+1.17%)
Jan 30, 2023	70.43	70.98	70.35	70.41	3,376,103	-0.34(-0.48%)
Jan 27, 2023	70.69	71.03	70.51	70.75	3,649,235	-0.21(-0.30%)
Jan 26, 2023	71.01	71.01	70.55	70.96	4,708,216	+0.11(+0.15%)
Jan 25, 2023	70.34	70.86	70.05	70.86	2,316,138	+0.11(+0.15%)
Jan 24, 2023	70.58	71.28	69.82	70.75	2,645,083	-0.01(-0.01%)
Jan 23, 2023	70.42	71.10	70.23	70.76	4,093,197	+0.34(+0.48%)
Jan 20, 2023	69.76	70.42	69.45	70.42	3,771,568	+0.74(+1.06%)
Jan 19, 2023	69.83	70.05	69.66	69.68	6,027,585	-0.43(-0.61%)
Jan 18, 2023	71.47	71.47	70.10	70.11	2,356,676	-1.26(-1.76%)
Jan 17, 2023	71.60	71.89	71.27	71.36	4,336,901	-0.33(-0.46%)
Jan 13, 2023	71.16	71.80	71.15	71.69	2,492,338	+0.09(+0.12%)
Jan 12, 2023	71.65	71.88	71.23	71.61	3,169,878	-0.19(-0.27%)
Jan 11, 2023	71.26	71.81	71.26	71.80	9,478,270	+0.62(+0.87%)
Jan 10, 2023	70.80	71.23	70.75	71.18	4,987,886	+0.20(+0.29%)
Jan 09, 2023	71.57	71.95	70.97	70.97	2,486,585	-0.52(-0.72%)
Jan 06, 2023	70.42	71.64	70.32	71.49	2,253,454	+1.52(+2.17%)
Jan 05, 2023	70.38	70.40	69.84	69.97	1,855,382	-0.65(-0.92%)
Jan 04, 2023	70.52	70.96	70.22	70.62	2,623,003	+0.39(+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.