Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	78.31	78.44	77.55	77.57	4,158,088	-0.63(-0.81%)
Mar 30, 2022	78.02	78.26	77.88	78.20	2,192,071	-0.08(-0.10%)
Mar 29, 2022	77.82	78.31	77.62	78.28	2,809,045	+0.88(+1.14%)
Mar 28, 2022	76.77	77.40	76.69	77.40	2,422,869	+0.62(+0.81%)
Mar 25, 2022	76.55	76.82	76.15	76.78	1,635,446	+0.42(+0.55%)
Mar 24, 2022	75.81	76.36	75.74	76.36	2,144,378	+0.48(+0.63%)
Mar 23, 2022	76.61	76.64	75.88	75.88	1,987,300	-0.94(-1.22%)
Mar 22, 2022	76.54	76.95	76.46	76.82	1,941,153	+0.38(+0.50%)
Mar 21, 2022	76.54	76.95	76.03	76.44	4,227,648	-0.14(-0.18%)
Mar 18, 2022	76.00	76.64	75.78	76.58	2,584,455	+0.49(+0.64%)
Mar 17, 2022	75.11	76.09	75.11	76.09	3,485,854	+0.88(+1.17%)
Mar 16, 2022	74.79	75.25	73.81	75.21	4,655,256	+0.74(+0.99%)
Mar 15, 2022	73.52	74.52	73.49	74.47	4,814,343	+1.32(+1.80%)
Mar 14, 2022	73.51	74.02	72.95	73.15	3,272,633	-0.08(-0.11%)
Mar 11, 2022	74.04	74.38	73.19	73.23	2,424,104	-0.52(-0.71%)
Mar 10, 2022	73.14	73.91	72.97	73.75	3,015,498	-0.11(-0.15%)
Mar 09, 2022	73.69	74.24	73.35	73.86	3,518,933	+1.17(+1.61%)
Mar 08, 2022	74.03	74.31	72.68	72.69	5,087,644	-1.39(-1.88%)
Mar 07, 2022	74.94	75.01	74.08	74.08	2,801,800	-1.17(-1.55%)
Mar 04, 2022	74.29	75.31	74.16	75.25	2,980,709	+0.50(+0.67%)
Mar 03, 2022	75.00	75.27	74.41	74.75	3,019,399	+0.24(+0.32%)
Mar 02, 2022	73.64	74.72	73.60	74.51	3,996,218	+1.05(+1.43%)

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.

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

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

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

Historical Prices

Sections

Services

The Evening Leader