Indicators

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

83.84 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2019	57.37	57.69	57.32	57.48	3,476,349	+0.14(+0.24%)
Feb 27, 2019	57.27	57.39	57.11	57.34	2,666,034	-0.01(-0.02%)
Feb 26, 2019	57.34	57.50	57.26	57.35	5,048,754	-0.03(-0.05%)
Feb 25, 2019	57.82	57.85	57.33	57.38	3,908,379	-0.16(-0.28%)
Feb 22, 2019	57.36	57.57	57.20	57.54	2,113,900	+0.31(+0.54%)
Feb 21, 2019	57.19	57.26	56.96	57.23	2,506,737	+0.03(+0.05%)
Feb 20, 2019	57.19	57.30	57.01	57.20	3,234,550	+0.05(+0.09%)
Feb 19, 2019	57.08	57.26	56.92	57.15	3,672,338	+0.12(+0.21%)
Feb 15, 2019	56.76	57.04	56.76	57.03	2,828,100	+0.58(+1.03%)
Feb 14, 2019	56.48	56.68	56.27	56.45	9,489,507	-0.16(-0.28%)
Feb 13, 2019	56.65	56.72	56.44	56.61	5,598,494	+0.13(+0.23%)
Feb 12, 2019	56.41	56.59	56.20	56.48	5,800,486	+0.40(+0.71%)
Feb 11, 2019	56.24	56.25	55.99	56.08	2,460,919	+0.01(+0.02%)
Feb 08, 2019	55.72	56.10	55.67	56.07	3,161,100	+0.23(+0.41%)
Feb 07, 2019	55.70	55.88	55.45	55.84	3,377,165	-0.12(-0.21%)
Feb 06, 2019	56.04	56.04	55.81	55.96	2,857,160	-0.08(-0.14%)
Feb 05, 2019	55.97	56.06	55.81	56.04	8,785,062	+0.16(+0.29%)
Feb 04, 2019	55.59	55.88	55.28	55.88	3,261,116	+0.39(+0.70%)

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.