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 (%)
Sep 28, 2018	56.70	57.04	56.50	57.04	1,109,500	+0.27(+0.48%)
Sep 27, 2018	56.76	56.98	56.64	56.77	1,066,835	+0.11(+0.19%)
Sep 26, 2018	56.97	57.12	56.64	56.66	1,985,251	-0.45(-0.79%)
Sep 25, 2018	57.28	57.39	57.09	57.11	1,117,992	-0.06(-0.10%)
Sep 24, 2018	57.54	57.54	57.13	57.17	1,105,834	-0.41(-0.71%)
Sep 21, 2018	57.53	57.67	57.51	57.58	1,072,900	+0.13(+0.23%)
Sep 20, 2018	57.30	57.47	57.17	57.45	1,216,130	+0.34(+0.60%)
Sep 19, 2018	57.48	57.48	57.09	57.11	1,337,428	-0.31(-0.54%)
Sep 18, 2018	57.31	57.51	57.16	57.42	1,244,474	+0.19(+0.33%)
Sep 17, 2018	57.21	57.38	57.17	57.23	1,210,755	-0.10(-0.17%)
Sep 14, 2018	57.38	57.39	57.15	57.33	1,803,900	+0.01(+0.02%)
Sep 13, 2018	57.22	57.34	57.10	57.32	4,141,949	+0.30(+0.53%)
Sep 12, 2018	56.83	57.07	56.83	57.02	3,307,364	+0.10(+0.18%)
Sep 11, 2018	56.80	57.02	56.72	56.92	2,158,034	+0.06(+0.11%)
Sep 10, 2018	56.91	57.02	56.77	56.86	2,217,311	+0.12(+0.21%)
Sep 07, 2018	56.78	56.89	56.65	56.74	1,070,900	-0.19(-0.33%)
Sep 06, 2018	56.72	57.00	56.64	56.93	1,159,431	+0.28(+0.49%)
Sep 05, 2018	56.54	56.68	56.39	56.65	1,101,950	+0.09(+0.16%)

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.