Indicators

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

82.62 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.61	29.82	29.56	29.78	706,687	+0.20(+0.68%)
Mar 27, 2013	29.43	29.59	29.38	29.58	7,960,719	+0.05(+0.18%)
Mar 26, 2013	29.35	29.54	29.35	29.53	288,133	+0.31(+1.06%)
Mar 25, 2013	29.39	29.43	29.16	29.22	468,866	-0.21(-0.70%)
Mar 22, 2013	29.23	29.45	29.23	29.43	573,900	+0.25(+0.86%)
Mar 21, 2013	29.17	29.27	29.12	29.17	3,044,091	-0.07(-0.25%)
Mar 20, 2013	29.11	29.28	29.11	29.25	354,151	+0.23(+0.78%)
Mar 19, 2013	29.02	29.07	28.87	29.02	403,424	+0.05(+0.19%)
Mar 18, 2013	28.91	29.06	28.88	28.97	548,933	-0.10(-0.34%)
Mar 15, 2013	29.10	29.10	29.03	29.07	4,005,115	-0.09(-0.30%)
Mar 14, 2013	29.11	29.16	29.08	29.15	3,949,417	+0.10(+0.33%)
Mar 13, 2013	29.05	29.07	28.96	29.06	234,057	+0.07(+0.25%)
Mar 12, 2013	29.01	29.03	28.93	28.98	428,827	+0.00(+0.00%)
Mar 11, 2013	28.93	28.99	28.92	28.98	382,651	+0.04(+0.13%)
Mar 08, 2013	28.98	29.01	28.86	28.95	249,414	+0.06(+0.22%)
Mar 07, 2013	28.92	28.94	28.87	28.88	223,606	-0.02(-0.06%)
Mar 06, 2013	28.97	29.04	28.87	28.90	553,654	-0.04(-0.13%)
Mar 05, 2013	28.87	28.98	28.87	28.94	287,018	+0.19(+0.66%)
Mar 04, 2013	28.56	28.75	28.50	28.75	169,754	+0.19(+0.67%)

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.