Indicators

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

201.94 -1.37 (-0.67%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	180.91	182.31	179.96	181.86	657,207	+1.94(+1.08%)
Feb 28, 2024	179.38	180.26	179.18	179.93	597,088	-0.38(-0.21%)
Feb 27, 2024	180.60	180.74	179.45	180.31	1,109,632	+0.11(+0.06%)
Feb 26, 2024	180.30	181.28	180.02	180.20	724,420	+0.48(+0.27%)
Feb 23, 2024	180.64	181.51	178.74	179.72	785,494	-0.33(-0.18%)
Feb 22, 2024	178.15	180.49	177.91	180.05	1,003,634	+6.81(+3.93%)
Feb 21, 2024	173.03	173.43	171.82	173.24	1,263,174	-1.58(-0.90%)
Feb 20, 2024	176.06	176.45	173.35	174.82	839,087	-2.23(-1.26%)
Feb 16, 2024	179.48	179.49	176.91	177.04	376,874	-1.77(-0.99%)
Feb 15, 2024	178.98	179.18	177.73	178.81	962,747	+0.34(+0.19%)
Feb 14, 2024	176.76	178.57	176.57	178.47	731,698	+3.50(+2.00%)
Feb 13, 2024	173.26	175.82	172.67	174.97	851,647	-2.11(-1.19%)
Feb 12, 2024	178.17	178.96	176.52	177.07	1,109,094	-1.05(-0.59%)
Feb 09, 2024	176.50	178.36	176.17	178.12	429,883	+2.35(+1.33%)
Feb 08, 2024	175.31	176.21	175.31	175.78	505,353	+0.76(+0.43%)
Feb 07, 2024	173.17	175.35	173.12	175.02	367,265	+2.78(+1.62%)
Feb 06, 2024	174.17	174.32	171.12	172.23	1,230,197	-0.76(-0.44%)
Feb 05, 2024	172.66	173.47	171.44	172.99	650,989	+0.43(+0.25%)
Feb 02, 2024	170.08	173.02	169.86	172.56	675,368	+4.40(+2.62%)

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.