Indicators

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

91.07 +0.11 (+0.12%)

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 (%)
Sep 28, 2018	51.12	51.42	50.94	51.42	1,230,713	+0.24(+0.48%)
Sep 27, 2018	51.17	51.37	51.06	51.18	1,183,386	+0.10(+0.19%)
Sep 26, 2018	51.36	51.49	51.06	51.08	2,202,140	-0.18(-0.35%)
Sep 25, 2018	51.41	51.51	51.24	51.26	1,245,650	-0.05(-0.10%)
Sep 24, 2018	51.64	51.64	51.27	51.31	1,232,104	-0.37(-0.71%)
Sep 21, 2018	51.63	51.76	51.62	51.68	1,195,410	+0.12(+0.23%)
Sep 20, 2018	51.43	51.58	51.31	51.56	1,354,994	+0.31(+0.60%)
Sep 19, 2018	51.59	51.59	51.24	51.26	1,490,143	-0.28(-0.54%)
Sep 18, 2018	51.44	51.62	51.30	51.54	1,386,575	+0.17(+0.33%)
Sep 17, 2018	51.35	51.50	51.31	51.36	1,349,006	-0.09(-0.17%)
Sep 14, 2018	51.50	51.51	51.29	51.45	2,009,879	+0.01(+0.02%)
Sep 13, 2018	51.36	51.46	51.25	51.45	4,614,901	+0.27(+0.53%)
Sep 12, 2018	51.01	51.22	51.01	51.18	3,685,018	+0.09(+0.18%)
Sep 11, 2018	50.98	51.18	50.91	51.09	2,404,450	+0.05(+0.11%)
Sep 10, 2018	51.08	51.18	50.95	51.03	2,470,496	+0.11(+0.21%)
Sep 07, 2018	50.96	51.06	50.84	50.93	1,193,181	-0.17(-0.33%)
Sep 06, 2018	50.91	51.16	50.84	51.10	1,291,821	+0.25(+0.49%)
Sep 05, 2018	50.75	50.87	50.61	50.84	1,227,777	+0.08(+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.