Indicators

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

82.06 -0.96 (-1.16%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.22	45.60	45.22	45.47	3,674,353	+0.10(+0.21%)
Jul 28, 2016	45.22	45.45	45.14	45.37	2,134,267	+0.10(+0.21%)
Jul 27, 2016	45.51	45.55	45.07	45.28	7,578,817	-0.26(-0.57%)
Jul 26, 2016	45.69	45.72	45.41	45.54	6,314,999	-0.09(-0.19%)
Jul 25, 2016	45.74	45.74	45.49	45.62	1,914,430	-0.13(-0.28%)
Jul 22, 2016	45.51	45.76	45.41	45.75	2,005,060	+0.27(+0.60%)
Jul 21, 2016	45.56	45.56	45.33	45.48	3,020,889	-0.06(-0.13%)
Jul 20, 2016	45.63	45.63	45.54	45.54	2,987,182	+0.03(+0.06%)
Jul 19, 2016	45.53	45.54	45.37	45.51	2,741,455	+0.05(+0.11%)
Jul 18, 2016	45.52	45.58	45.38	45.46	5,735,604	-0.03(-0.06%)
Jul 15, 2016	45.68	45.68	45.35	45.49	3,483,126	-0.09(-0.19%)
Jul 14, 2016	45.51	45.69	45.46	45.58	6,719,753	+0.07(+0.15%)
Jul 13, 2016	45.34	45.54	45.33	45.51	6,070,891	+0.16(+0.36%)
Jul 12, 2016	45.51	45.52	45.32	45.34	4,693,257	-0.11(-0.23%)
Jul 11, 2016	45.47	45.53	45.31	45.45	4,604,793	+0.04(+0.09%)
Jul 08, 2016	45.12	45.43	44.91	45.41	3,802,235	+0.50(+1.12%)
Jul 07, 2016	45.17	45.17	44.79	44.91	4,360,341	-0.21(-0.47%)
Jul 06, 2016	44.96	45.16	44.80	45.12	7,932,684	+0.11(+0.24%)
Jul 05, 2016	44.85	45.08	44.85	45.01	3,404,297	+0.13(+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.