Indicators

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

84.07 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.48	75.56	73.33	73.43	4,099,744	-2.56(-3.37%)
Apr 28, 2022	75.23	76.19	74.74	75.99	2,681,211	+1.26(+1.69%)
Apr 27, 2022	74.84	75.58	74.64	74.73	5,184,213	+0.09(+0.12%)
Apr 26, 2022	75.98	76.05	74.63	74.64	3,986,311	-1.53(-2.01%)
Apr 25, 2022	75.64	76.28	74.76	76.17	5,968,056	+0.31(+0.41%)
Apr 22, 2022	77.34	77.47	75.80	75.86	5,878,400	-1.90(-2.44%)
Apr 21, 2022	78.72	79.05	77.63	77.76	3,487,947	-0.72(-0.92%)
Apr 20, 2022	78.25	78.82	78.25	78.48	3,199,217	+0.30(+0.38%)
Apr 19, 2022	77.20	78.32	77.20	78.18	3,222,510	+0.95(+1.23%)
Apr 18, 2022	77.64	77.95	76.96	77.23	4,075,428	-0.55(-0.71%)
Apr 14, 2022	78.35	78.53	77.77	77.78	2,271,092	-0.51(-0.65%)
Apr 13, 2022	77.72	78.35	77.60	78.29	3,179,830	+0.55(+0.71%)
Apr 12, 2022	78.39	78.64	77.54	77.74	8,741,785	-0.40(-0.51%)
Apr 11, 2022	78.85	79.16	78.07	78.14	3,068,239	-0.96(-1.21%)
Apr 08, 2022	79.00	79.44	78.83	79.10	3,276,346	+0.16(+0.20%)
Apr 07, 2022	78.23	79.18	78.20	78.94	4,291,784	+0.55(+0.70%)
Apr 06, 2022	77.60	78.51	77.53	78.39	3,896,323	+0.37(+0.47%)
Apr 05, 2022	78.09	78.90	77.82	78.02	2,093,179	-0.21(-0.27%)
Apr 04, 2022	78.10	78.27	77.74	78.23	1,956,455	+0.15(+0.19%)

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.