Indicators

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

83.84 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	74.93	76.13		76.06	5,206,853	+0.90(+1.20%)
Jan 28, 2022	73.41	75.15	72.91	75.16	6,936,664	+1.76(+2.40%)
Jan 27, 2022	73.98	74.68	73.18	73.40	11,784,822	-0.02(-0.03%)
Jan 26, 2022	74.70	75.07	72.96	73.42	8,613,379	-0.89(-1.20%)
Jan 25, 2022	74.64	74.99	73.68	74.31	4,884,256	-1.22(-1.61%)
Jan 24, 2022	74.55	75.60	73.32	75.53	13,209,139	+0.34(+0.45%)
Jan 21, 2022	75.89	76.38	75.16	75.19	6,134,805	-0.78(-1.03%)
Jan 20, 2022	76.94	77.54	75.92	75.97	4,738,891	-0.72(-0.94%)
Jan 19, 2022	76.89	77.50	76.66	76.69	4,415,136	-0.09(-0.12%)
Jan 18, 2022	77.11	77.15	76.59	76.78	4,305,004	-0.80(-1.03%)
Jan 14, 2022				77.58	0	-0.33(-0.42%)
Jan 13, 2022	78.82	78.82	77.80	77.91	4,252,906	-0.80(-1.02%)
Jan 12, 2022	78.66	78.86	78.41	78.71	2,878,994	+0.09(+0.11%)
Jan 11, 2022	78.29	78.62	77.69	78.62	3,129,137	+0.27(+0.34%)
Jan 10, 2022	78.14	78.38	77.49	78.35	4,250,949	-0.20(-0.25%)
Jan 07, 2022	78.75	78.80	78.44	78.55	3,019,145	-0.29(-0.37%)
Jan 06, 2022	78.96	79.34	78.76	78.84	4,462,041	-0.33(-0.42%)
Jan 05, 2022	80.06	80.33	79.13	79.17	3,367,708	-0.96(-1.20%)
Jan 04, 2022	80.39	80.50	79.92	80.13	2,209,141	-0.27(-0.34%)

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.