Indicators

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

91.07 +0.11 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	34.52	35.18	34.40	35.18	3,316,297	+0.82(+2.38%)
Jan 28, 2016	34.44	34.53	34.16	34.36	3,917,318	+0.05(+0.14%)
Jan 27, 2016	34.47	34.75	34.11	34.31	6,806,410	-0.20(-0.58%)
Jan 26, 2016	34.18	34.54	34.16	34.51	4,000,131	+0.44(+1.30%)
Jan 25, 2016	34.30	34.41	34.04	34.07	2,044,678	-0.29(-0.84%)
Jan 22, 2016	34.09	34.39	34.02	34.36	8,644,406	+0.64(+1.90%)
Jan 21, 2016	33.71	33.96	33.45	33.72	4,071,890	+0.10(+0.30%)
Jan 20, 2016	33.72	33.87	32.96	33.62	5,750,765	-0.53(-1.55%)
Jan 19, 2016	34.18	34.31	33.89	34.15	3,854,236	+0.23(+0.68%)
Jan 15, 2016	33.73	33.92	33.92	33.92	4,126,247	-0.44(-1.29%)
Jan 14, 2016	34.12	34.57	33.96	34.36	5,067,293	+0.35(+1.03%)
Jan 13, 2016	34.68	34.68	33.96	34.01	4,782,238	-0.55(-1.58%)
Jan 12, 2016	34.62	34.64	34.22	34.56	3,514,955	+0.18(+0.52%)
Jan 11, 2016	34.43	34.52	34.07	34.38	4,420,813	+0.05(+0.15%)
Jan 08, 2016	34.79	34.86	34.27	34.33	4,351,230	-0.35(-1.01%)
Jan 07, 2016	34.73	35.06	34.59	34.68	3,212,976	-0.57(-1.62%)
Jan 06, 2016	35.11	35.37	35.08	35.25	3,242,592	-0.22(-0.63%)
Jan 05, 2016	35.30	35.55	35.20	35.47	3,435,374	+0.24(+0.68%)

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.