Indicators

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

91.29 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.18	40.52	40.18	40.40	4,135,080	+0.09(+0.21%)
Jul 28, 2016	40.18	40.39	40.11	40.32	2,401,882	+0.09(+0.21%)
Jul 27, 2016	40.44	40.47	40.05	40.23	8,529,124	-0.23(-0.58%)
Jul 26, 2016	40.60	40.63	40.35	40.46	7,106,835	-0.08(-0.19%)
Jul 25, 2016	40.64	40.64	40.42	40.54	2,154,480	-0.11(-0.28%)
Jul 22, 2016	40.44	40.66	40.35	40.65	2,256,474	+0.24(+0.60%)
Jul 21, 2016	40.48	40.48	40.28	40.41	3,399,677	-0.05(-0.13%)
Jul 20, 2016	40.55	40.55	40.46	40.46	3,361,744	+0.03(+0.06%)
Jul 19, 2016	40.45	40.46	40.31	40.44	3,085,206	+0.04(+0.11%)
Jul 18, 2016	40.45	40.50	40.33	40.39	6,454,790	-0.03(-0.06%)
Jul 15, 2016	40.59	40.59	40.30	40.42	3,919,874	-0.08(-0.19%)
Jul 14, 2016	40.44	40.60	40.40	40.50	7,562,342	+0.06(+0.15%)
Jul 13, 2016	40.29	40.46	40.28	40.44	6,832,119	+0.15(+0.36%)
Jul 12, 2016	40.44	40.45	40.27	40.29	5,281,743	-0.09(-0.23%)
Jul 11, 2016	40.40	40.45	40.27	40.39	5,182,187	+0.03(+0.09%)
Jul 08, 2016	40.09	40.37	39.90	40.35	4,278,997	+0.45(+1.12%)
Jul 07, 2016	40.14	40.14	39.80	39.90	4,907,083	-0.19(-0.47%)
Jul 06, 2016	39.95	40.13	39.81	40.09	8,927,361	+0.09(+0.24%)
Jul 05, 2016	39.85	40.06	39.85	40.00	3,831,162	+0.11(+0.28%)

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.