Indicators

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

82.88 -0.96 (-1.15%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	40.29	40.48	40.00	40.00	4,379,846	-0.27(-0.67%)
Feb 26, 2016	40.64	40.64	40.24	40.27	4,426,817	-0.32(-0.78%)
Feb 25, 2016	40.16	40.59	40.16	40.59	5,224,836	+0.49(+1.22%)
Feb 24, 2016	39.72	40.15	39.57	40.10	4,789,934	+0.18(+0.46%)
Feb 23, 2016	40.04	40.14	39.89	39.91	5,165,813	-0.19(-0.48%)
Feb 22, 2016	39.98	40.14	39.89	40.11	7,031,192	+0.38(+0.97%)
Feb 19, 2016	39.55	39.77	39.41	39.72	20,062,626	+0.03(+0.07%)
Feb 18, 2016	39.66	39.80	39.51	39.69	6,149,802	+0.09(+0.22%)
Feb 17, 2016	39.40	39.68	39.32	39.61	3,963,747	+0.36(+0.93%)
Feb 16, 2016	39.08	39.24	38.89	39.24	3,797,394	+0.47(+1.21%)
Feb 12, 2016	38.51	38.77	38.77	38.77	4,786,153	+0.53(+1.38%)
Feb 11, 2016	38.19	38.43	38.01	38.24	5,554,663	-0.35(-0.90%)
Feb 10, 2016	38.67	38.96	38.55	38.59	5,186,772	+0.10(+0.25%)
Feb 09, 2016	38.22	38.73	38.15	38.49	5,980,304	+0.01(+0.02%)
Feb 08, 2016	38.55	38.65	38.02	38.48	4,423,857	-0.36(-0.91%)
Feb 05, 2016	39.25	39.26	38.70	38.84	5,342,080	-0.46(-1.17%)
Feb 04, 2016	39.34	39.47	39.12	39.30	5,028,554	-0.12(-0.29%)
Feb 03, 2016	39.48	39.55	38.93	39.41	7,170,196	+0.10(+0.24%)
Feb 02, 2016	39.48	39.50	39.20	39.32	3,535,690	-0.41(-1.04%)

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.