Indicators

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

83.88 +0.33 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.79	47.79	47.62	47.71	1,240,537	-0.11(-0.23%)
Apr 27, 2017	47.79	47.93	47.75	47.81	1,098,356	+0.05(+0.10%)
Apr 26, 2017	47.78	47.90	47.70	47.77	3,426,498	-0.01(-0.02%)
Apr 25, 2017	47.72	47.86	47.66	47.78	2,470,603	+0.14(+0.29%)
Apr 24, 2017	47.62	47.70	47.50	47.64	1,419,041	+0.35(+0.75%)
Apr 21, 2017	47.31	47.37	47.20	47.28	1,439,208	-0.03(-0.06%)
Apr 20, 2017	47.20	47.40	47.06	47.31	1,667,450	+0.15(+0.31%)
Apr 19, 2017	47.24	47.31	47.11	47.16	1,416,771	-0.01(-0.02%)
Apr 18, 2017	47.10	47.20	47.07	47.17	1,127,404	+0.01(+0.02%)
Apr 17, 2017	46.88	47.17	46.88	47.16	1,094,657	+0.31(+0.65%)
Apr 13, 2017	46.97	47.07	46.84	46.86	1,637,896	-0.18(-0.38%)
Apr 12, 2017	47.03	47.09	46.96	47.04	1,241,287	-0.06(-0.13%)
Apr 11, 2017	47.01	47.10	46.87	47.10	3,227,549	+0.05(+0.10%)
Apr 10, 2017	46.98	47.12	46.92	47.05	1,706,404	+0.07(+0.15%)
Apr 07, 2017	46.94	47.09	46.94	46.98	2,200,948	-0.03(-0.06%)
Apr 06, 2017	47.02	47.08	46.89	47.01	1,130,667	-0.02(-0.04%)
Apr 05, 2017	47.10	47.29	46.93	47.03	4,018,666	+0.02(+0.04%)
Apr 04, 2017	46.95	47.04	46.89	47.01	1,588,603	+0.02(+0.04%)

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.