Skip to main content

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

82.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 82.35 82.67 82.27 82.38 1,815,984 +0.19(+0.23%)
Mar 15, 2024 81.95 82.34 81.81 82.19 2,519,449 -0.17(-0.21%)
Mar 14, 2024 82.71 82.82 81.97 82.36 2,479,791 -0.29(-0.35%)
Mar 13, 2024 82.80 82.95 82.44 82.65 2,151,247 -0.11(-0.13%)
Mar 12, 2024 82.46 82.90 82.40 82.76 2,053,191 +0.34(+0.41%)
Mar 11, 2024 81.90 82.45 81.86 82.42 1,431,613 +0.29(+0.35%)
Mar 08, 2024 82.19 82.41 82.01 82.13 2,382,374 -0.11(-0.13%)
Mar 07, 2024 82.15 82.38 82.12 82.24 2,807,441 +0.30(+0.37%)
Mar 06, 2024 81.77 82.22 81.73 81.94 2,062,332 +0.57(+0.70%)
Mar 05, 2024 81.85 81.90 81.14 81.37 3,016,913 -0.52(-0.63%)
Mar 04, 2024 81.53 81.94 81.53 81.89 3,099,551 +0.10(+0.12%)
Mar 01, 2024 81.42 81.81 81.28 81.79 1,925,179 +0.40(+0.49%)
Feb 29, 2024 81.67 81.72 81.16 81.39 11,251,852 -0.11(-0.13%)
Feb 28, 2024 81.32 81.57 81.32 81.50 1,602,065 +0.06(+0.07%)
Feb 27, 2024 81.40 81.49 81.22 81.44 1,919,065 +0.03(+0.04%)
Feb 26, 2024 81.80 81.94 81.41 81.41 2,382,695 -0.38(-0.46%)
Feb 23, 2024 81.64 82.02 81.62 81.79 2,344,592 +0.29(+0.36%)
Feb 22, 2024 80.82 81.65 80.75 81.50 4,244,322 +0.83(+1.03%)
Feb 21, 2024 80.39 80.70 80.21 80.67 2,496,869 +0.25(+0.31%)
Feb 20, 2024 80.33 80.79 80.32 80.42 3,305,539 -0.04(-0.05%)
Feb 16, 2024 80.58 80.93 80.37 80.46 3,033,482 -0.19(-0.24%)
Feb 15, 2024 80.12 80.73 80.12 80.65 3,241,345 +0.56(+0.70%)
Feb 14, 2024 79.92 80.11 79.58 80.09 15,328,951 +0.40(+0.50%)
Feb 13, 2024 79.92 80.16 79.31 79.69 5,512,458 -0.60(-0.75%)
Feb 12, 2024 80.28 80.42 80.01 80.29 1,358,713 -0.06(-0.07%)
Feb 09, 2024 80.26 80.36 80.06 80.35 2,343,641 +0.09(+0.11%)
Feb 08, 2024 80.27 80.31 80.03 80.26 1,351,111 -0.12(-0.15%)
Feb 07, 2024 80.30 80.52 80.14 80.38 2,028,768 +0.35(+0.44%)
Feb 06, 2024 80.00 80.16 79.83 80.03 2,640,664 +0.16(+0.20%)
Feb 05, 2024 80.08 80.17 79.70 79.87 2,852,813 -0.48(-0.60%)
Feb 02, 2024 80.41 80.69 80.05 80.35 3,117,835 -0.28(-0.35%)
Feb 01, 2024 79.72 80.63 79.49 80.63 2,887,527 +0.91(+1.14%)
Jan 31, 2024 80.39 80.56 79.68 79.72 4,320,148 -0.76(-0.94%)
Jan 30, 2024 80.15 80.53 80.08 80.48 1,865,583 +0.27(+0.34%)
Jan 29, 2024 79.86 80.25 79.80 80.21 3,831,831 +0.23(+0.29%)
Jan 26, 2024 79.89 80.10 79.78 79.98 2,579,614 +0.06(+0.08%)
Jan 25, 2024 79.68 79.94 79.51 79.92 9,986,317 +0.41(+0.52%)
Jan 24, 2024 80.06 80.15 79.49 79.51 2,391,199 -0.35(-0.44%)
Jan 23, 2024 79.58 79.89 79.54 79.86 2,233,583 +0.34(+0.43%)
Jan 22, 2024 79.39 79.63 79.36 79.52 3,163,598 +0.14(+0.18%)
Jan 19, 2024 79.10 79.59 78.84 79.38 2,303,239 +0.58(+0.74%)
Jan 18, 2024 78.29 78.87 78.13 78.80 3,291,797 +0.39(+0.50%)
Jan 17, 2024 78.23 78.78 78.23 78.41 2,383,562 -0.17(-0.22%)
Jan 16, 2024 78.50 78.83 78.38 78.58 2,530,971 -0.23(-0.29%)
Jan 12, 2024 78.54 78.88 78.54 78.81 1,861,964 +0.38(+0.48%)
Jan 11, 2024 78.49 78.61 77.94 78.43 2,771,652 -0.08(-0.10%)
Jan 10, 2024 78.25 78.57 78.19 78.51 1,682,780 +0.20(+0.26%)
Jan 09, 2024 78.16 78.36 78.05 78.31 1,803,719 -0.15(-0.19%)
Jan 08, 2024 77.75 78.46 77.69 78.46 2,465,482 +0.60(+0.77%)
Jan 05, 2024 77.97 78.21 77.58 77.86 2,170,160 -0.14(-0.18%)
Jan 04, 2024 78.17 78.55 78.00 78.00 2,250,152 -0.15(-0.19%)
Jan 03, 2024 78.31 78.55 78.08 78.15 2,638,937 -0.18(-0.23%)
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.