Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	42.25	42.28	41.92	42.22	4,185,254	-0.14(-0.34%)
Apr 28, 2016	42.37	42.64	42.26	42.36	2,704,303	-0.19(-0.45%)
Apr 27, 2016	42.39	42.64	42.25	42.56	2,544,966	+0.14(+0.34%)
Apr 26, 2016	42.49	42.59	42.31	42.41	2,604,071	-0.03(-0.07%)
Apr 25, 2016	42.28	42.44	42.19	42.44	2,509,961	+0.10(+0.23%)
Apr 22, 2016	42.25	42.35	42.11	42.34	3,025,780	+0.14(+0.32%)
Apr 21, 2016	42.73	42.73	42.18	42.21	5,775,990	-0.51(-1.20%)
Apr 20, 2016	42.98	43.00	42.71	42.72	2,975,568	-0.24(-0.56%)
Apr 19, 2016	42.96	43.01	42.83	42.96	4,966,980	+0.09(+0.20%)
Apr 18, 2016	42.54	42.88	42.44	42.88	3,148,272	+0.30(+0.70%)
Apr 15, 2016	42.53	42.62	42.43	42.58	3,248,532	+0.13(+0.30%)
Apr 14, 2016	42.56	42.57	42.42	42.45	4,144,261	-0.08(-0.18%)
Apr 13, 2016	42.69	42.69	42.37	42.53	5,381,039	+0.01(+0.02%)
Apr 12, 2016	42.28	42.57	42.20	42.52	11,828,367	+0.26(+0.62%)
Apr 11, 2016	42.49	42.57	42.22	42.26	3,515,810	-0.16(-0.39%)
Apr 08, 2016	42.52	42.56	42.31	42.42	4,563,592	+0.10(+0.23%)
Apr 07, 2016	42.46	42.51	42.16	42.33	5,036,136	-0.28(-0.66%)
Apr 06, 2016	42.29	42.61	42.25	42.60	4,425,940	+0.31(+0.73%)
Apr 05, 2016	42.50	42.54	42.24	42.30	4,378,350	-0.36(-0.84%)
Apr 04, 2016	42.76	42.77	42.57	42.65	3,974,452	-0.08(-0.18%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us