Skip to main content

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

187.39 -0.70 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 66.56 66.02 66.02 66.02 198,501 -0.76(-1.13%)
Dec 30, 2015 67.09 67.11 66.72 66.77 231,940 -0.36(-0.54%)
Dec 29, 2015 66.68 67.25 66.68 67.13 164,982 +0.80(+1.21%)
Dec 28, 2015 66.05 66.33 65.84 66.33 428,534 +0.17(+0.26%)
Dec 24, 2015 66.25 66.16 66.16 66.16 178,962 -0.16(-0.24%)
Dec 23, 2015 66.33 66.33 66.09 66.32 236,582 +0.40(+0.60%)
Dec 22, 2015 65.92 66.07 65.42 65.92 759,591 +0.38(+0.58%)
Dec 21, 2015 65.41 65.60 65.11 65.55 253,733 +0.57(+0.88%)
Dec 18, 2015 65.76 65.76 64.96 64.97 216,253 -1.01(-1.52%)
Dec 17, 2015 66.86 66.86 65.96 65.98 626,139 -0.76(-1.14%)
Dec 16, 2015 66.10 66.87 65.86 66.74 393,985 +1.03(+1.57%)
Dec 15, 2015 65.96 66.15 65.65 65.71 266,168 +0.39(+0.59%)
Dec 14, 2015 64.78 65.36 64.30 65.32 564,333 +0.67(+1.04%)
Dec 11, 2015 65.13 65.39 64.61 64.65 159,887 -1.13(-1.72%)
Dec 10, 2015 65.67 66.27 65.63 65.78 140,529 +0.05(+0.08%)
Dec 09, 2015 66.39 66.74 65.48 65.73 148,663 -0.93(-1.40%)
Dec 08, 2015 65.98 66.81 65.98 66.66 91,449 +0.07(+0.11%)
Dec 07, 2015 66.93 67.00 66.25 66.59 275,764 -0.28(-0.42%)
Dec 04, 2015 65.61 66.96 65.60 66.87 95,876 +1.44(+2.20%)
Dec 03, 2015 66.71 66.72 65.21 65.43 292,581 -1.09(-1.63%)
Dec 02, 2015 66.90 67.05 66.45 66.52 184,534 -0.35(-0.52%)
Dec 01, 2015 66.39 66.91 66.31 66.87 102,688 +0.76(+1.15%)
Nov 30, 2015 66.82 66.82 66.07 66.10 94,522 -0.60(-0.90%)
Nov 27, 2015 66.63 66.80 66.50 66.71 84,142 +0.14(+0.22%)
Nov 25, 2015 66.45 66.56 66.56 66.56 179,564 +0.22(+0.34%)
Nov 24, 2015 66.02 66.47 65.73 66.34 99,030 -0.07(-0.11%)
Nov 23, 2015 66.29 66.64 66.23 66.41 120,578 +0.14(+0.22%)
Nov 20, 2015 66.01 66.35 66.01 66.27 67,829 +0.65(+0.99%)
Nov 19, 2015 65.75 65.95 65.58 65.62 123,768 -0.40(-0.61%)
Nov 18, 2015 65.09 66.07 65.04 66.02 126,819 +1.11(+1.72%)
Nov 17, 2015 64.86 65.32 64.72 64.91 72,299 +0.26(+0.40%)
Nov 16, 2015 63.70 64.69 63.65 64.65 124,393 +0.83(+1.29%)
Nov 13, 2015 64.62 64.70 63.82 63.82 276,974 -1.06(-1.63%)
Nov 12, 2015 65.41 65.65 64.87 64.88 296,453 -0.89(-1.35%)
Nov 11, 2015 66.12 66.20 65.75 65.77 69,552 -0.09(-0.14%)
Nov 10, 2015 65.27 65.92 65.27 65.86 553,668 +0.46(+0.70%)
Nov 09, 2015 65.91 65.91 65.04 65.40 144,226 -0.59(-0.90%)
Nov 06, 2015 66.01 66.29 65.77 66.00 71,002 -0.41(-0.62%)
Nov 05, 2015 66.16 66.54 65.92 66.41 100,911 +0.44(+0.66%)
Nov 04, 2015 66.12 66.17 65.67 65.97 167,328 +0.02(+0.03%)
Nov 03, 2015 65.95 66.13 65.64 65.95 129,999 -0.13(-0.20%)
Nov 02, 2015 65.87 66.17 65.70 66.09 319,017 +0.33(+0.51%)
Oct 30, 2015 66.04 66.16 65.75 65.75 97,658 -0.24(-0.37%)
Oct 29, 2015 65.83 66.14 65.83 66.00 237,914 +0.11(+0.16%)
Oct 28, 2015 65.47 65.92 65.12 65.89 92,083 +0.53(+0.81%)
Oct 27, 2015 64.95 65.36 64.93 65.36 111,204 +0.22(+0.34%)
Oct 26, 2015 64.70 65.25 64.70 65.13 188,154 +0.36(+0.55%)
Oct 23, 2015 64.98 65.00 64.35 64.78 251,911 +0.84(+1.32%)
Oct 22, 2015 63.75 63.96 63.51 63.93 380,209 +0.42(+0.66%)
Oct 21, 2015 64.16 64.16 63.19 63.51 104,251 -0.51(-0.80%)
Oct 20, 2015 64.51 64.53 63.81 64.02 94,482 -0.55(-0.85%)
Oct 19, 2015 64.09 64.63 64.08 64.57 84,992 +0.30(+0.46%)
Oct 16, 2015 63.97 64.27 63.88 64.27 82,387 +0.53(+0.83%)
Oct 15, 2015 63.05 63.74 62.90 63.74 78,694 +0.87(+1.39%)
Oct 14, 2015 63.43 63.64 62.83 62.87 70,930 -0.50(-0.79%)
Oct 13, 2015 63.49 64.07 63.33 63.37 65,472 -0.36(-0.56%)
Oct 12, 2015 63.36 63.82 63.27 63.73 180,821 +0.24(+0.38%)
Oct 09, 2015 63.20 63.55 63.10 63.49 181,171 +0.34(+0.54%)
Oct 08, 2015 62.59 63.25 62.14 63.15 1,164,360 +0.42(+0.67%)
Oct 07, 2015 62.84 62.86 62.13 62.73 351,615 +0.19(+0.30%)
Oct 06, 2015 63.28 63.36 62.16 62.54 158,561 -0.80(-1.27%)
Oct 05, 2015 63.10 63.45 62.99 63.34 146,477 +0.65(+1.04%)
Oct 02, 2015 60.99 62.70 60.72 62.69 123,634 +0.90(+1.45%)
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.