Indicators

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

82.91 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	81.67	81.72	81.16	81.39	11,251,852	-0.11(-0.13%)
Feb 28, 2024	81.32	81.57	81.32	81.50	1,602,065	+0.06(+0.07%)
Feb 27, 2024	81.40	81.49	81.22	81.44	1,919,065	+0.03(+0.04%)
Feb 26, 2024	81.80	81.94	81.41	81.41	2,382,695	-0.38(-0.46%)
Feb 23, 2024	81.64	82.02	81.62	81.79	2,344,592	+0.29(+0.36%)
Feb 22, 2024	80.82	81.65	80.75	81.50	4,244,322	+0.83(+1.03%)
Feb 21, 2024	80.39	80.70	80.21	80.67	2,496,869	+0.25(+0.31%)
Feb 20, 2024	80.33	80.79	80.32	80.42	3,305,539	-0.04(-0.05%)
Feb 16, 2024	80.58	80.93	80.37	80.46	3,033,482	-0.19(-0.24%)
Feb 15, 2024	80.12	80.73	80.12	80.65	3,241,345	+0.56(+0.70%)
Feb 14, 2024	79.92	80.11	79.58	80.09	15,328,951	+0.40(+0.50%)
Feb 13, 2024	79.92	80.16	79.31	79.69	5,512,458	-0.60(-0.75%)
Feb 12, 2024	80.28	80.42	80.01	80.29	1,358,713	-0.06(-0.07%)
Feb 09, 2024	80.26	80.36	80.06	80.35	2,343,641	+0.09(+0.11%)
Feb 08, 2024	80.27	80.31	80.03	80.26	1,351,111	-0.12(-0.15%)
Feb 07, 2024	80.30	80.52	80.14	80.38	2,028,768	+0.35(+0.44%)
Feb 06, 2024	80.00	80.16	79.83	80.03	2,640,664	+0.16(+0.20%)
Feb 05, 2024	80.08	80.17	79.70	79.87	2,852,813	-0.48(-0.60%)
Feb 02, 2024	80.41	80.69	80.05	80.35	3,117,835	-0.28(-0.35%)

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.