Skip to main content

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

83.52 +0.65 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 82.88 83.58 82.66 83.52 1,557,726 +0.65(+0.78%)
Jun 14, 2024 82.55 82.88 82.44 82.87 2,142,136 +0.06(+0.07%)
Jun 13, 2024 82.76 82.92 82.45 82.81 1,728,269 -0.01(-0.01%)
Jun 12, 2024 83.44 83.44 82.61 82.82 1,403,542 -0.09(-0.11%)
Jun 11, 2024 82.72 82.91 82.32 82.91 1,636,011 -0.37(-0.44%)
Jun 10, 2024 83.05 83.28 82.83 83.28 952,770 +0.19(+0.23%)
Jun 07, 2024 83.16 83.65 83.07 83.09 1,242,458 -0.15(-0.18%)
Jun 06, 2024 83.18 83.49 83.02 83.24 5,596,054 +0.06(+0.07%)
Jun 05, 2024 83.14 83.23 82.62 83.18 924,266 +0.20(+0.24%)
Jun 04, 2024 82.46 83.06 82.36 82.98 1,089,391 +0.40(+0.48%)
Jun 03, 2024 82.78 82.88 82.09 82.58 2,341,223 -0.22(-0.27%)
May 31, 2024 81.75 82.81 81.68 82.80 2,870,540 +1.13(+1.38%)
May 30, 2024 81.51 81.81 81.34 81.67 1,223,710 +0.14(+0.17%)
May 29, 2024 81.79 81.79 81.49 81.53 2,503,066 -0.70(-0.85%)
May 28, 2024 83.01 83.01 82.03 82.23 1,692,242 -0.79(-0.95%)
May 24, 2024 83.15 83.25 82.90 83.02 909,451 +0.14(+0.17%)
May 23, 2024 83.91 83.91 82.84 82.88 1,859,417 -0.96(-1.15%)
May 22, 2024 83.71 84.12 83.68 83.84 1,543,192 -0.05(-0.06%)
May 21, 2024 83.81 84.00 83.69 83.89 1,004,379 -0.05(-0.06%)
May 20, 2024 84.08 84.14 83.81 83.94 1,209,868 -0.13(-0.15%)
May 17, 2024 83.87 84.10 83.73 84.07 1,292,592 +0.19(+0.23%)
May 16, 2024 83.65 84.03 83.59 83.88 1,513,678 +0.33(+0.39%)
May 15, 2024 83.15 83.58 83.15 83.55 1,582,718 +0.56(+0.67%)
May 14, 2024 82.98 83.04 82.59 82.99 1,126,432 +0.08(+0.10%)
May 13, 2024 83.08 83.28 82.83 82.91 1,212,530 +0.00(+0.00%)
May 10, 2024 82.79 82.95 82.76 82.91 1,824,731 +0.29(+0.35%)
May 09, 2024 82.15 82.62 82.09 82.62 1,255,259 +0.48(+0.58%)
May 08, 2024 82.03 82.28 82.03 82.14 1,159,756 +0.02(+0.02%)
May 07, 2024 81.85 82.16 81.85 82.12 1,183,310 +0.52(+0.64%)
May 06, 2024 81.36 81.62 81.21 81.60 1,147,176 +0.49(+0.60%)
May 03, 2024 81.11 81.19 80.55 81.11 2,356,724 +0.47(+0.58%)
May 02, 2024 80.77 80.84 80.34 80.64 3,028,441 +0.30(+0.37%)
May 01, 2024 80.24 81.10 80.12 80.34 3,781,097 -0.11(-0.14%)
Apr 30, 2024 80.88 81.05 80.45 80.45 2,320,662 -0.83(-1.02%)
Apr 29, 2024 80.99 81.31 80.94 81.28 1,422,782 +0.35(+0.43%)
Apr 26, 2024 81.08 81.22 80.89 80.93 2,421,659 -0.29(-0.36%)
Apr 25, 2024 80.91 81.37 80.59 81.22 1,926,762 -0.13(-0.16%)
Apr 24, 2024 81.10 81.41 80.86 81.35 1,926,904 +0.18(+0.22%)
Apr 23, 2024 81.04 81.38 81.00 81.17 2,727,923 +0.30(+0.37%)
Apr 22, 2024 80.72 81.27 80.54 80.87 2,632,356 +0.37(+0.46%)
Apr 19, 2024 80.05 80.61 80.05 80.50 2,948,059 +0.50(+0.62%)
Apr 18, 2024 80.18 80.33 79.79 80.00 2,565,929 +0.08(+0.10%)
Apr 17, 2024 80.09 80.28 79.69 79.92 5,021,530 +0.00(+0.00%)
Apr 16, 2024 80.22 80.30 79.83 79.92 3,699,018 -0.06(-0.08%)
Apr 15, 2024 81.12 81.21 79.86 79.98 4,103,346 -0.48(-0.60%)
Apr 12, 2024 81.07 81.22 80.31 80.46 2,875,683 -0.88(-1.08%)
Apr 11, 2024 81.66 81.74 81.05 81.34 2,120,544 -0.17(-0.21%)
Apr 10, 2024 81.52 81.81 81.21 81.51 3,513,123 -0.80(-0.97%)
Apr 09, 2024 82.49 82.53 81.71 82.31 1,513,043 +0.02(+0.02%)
Apr 08, 2024 82.20 82.44 82.20 82.29 1,426,022 -0.05(-0.06%)
Apr 05, 2024 81.96 82.56 81.87 82.34 1,893,660 +0.40(+0.49%)
Apr 04, 2024 83.11 83.22 81.80 81.94 2,156,037 -0.72(-0.87%)
Apr 03, 2024 82.67 82.94 82.56 82.66 2,080,464 -0.19(-0.23%)
Apr 02, 2024 82.82 83.02 82.62 82.85 1,465,341 -0.43(-0.52%)
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.