U.S. Markets open in 4 hrs 32 mins

iShares Edge MSCI USA Momentum Fctr ETF (MTUM)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
91.95-0.09 (-0.10%)
At close: 4:00PM EDT
People also watch
QUALVLUEUSMVSIZEEFAV
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201792.1592.4491.5391.9591.95167,200
Jul 19, 201791.8192.0591.7192.0492.04203,100
Jul 18, 201791.3691.5791.0291.5791.57315,700
Jul 17, 201791.6991.8091.4491.6491.64207,500
Jul 14, 201791.1991.8390.9791.6691.661,932,700
Jul 13, 201791.2691.5191.0491.3091.30216,700
Jul 12, 201790.8191.2690.8091.2091.20249,600
Jul 11, 201790.3990.6189.9390.3890.38447,000
Jul 10, 201789.9890.5889.8590.4290.42655,900
Jul 07, 201789.4990.2289.4990.0190.01228,700
Jul 06, 201789.2689.7188.9289.1489.14430,100
Jul 05, 201789.1589.7889.0089.7089.701,277,900
Jul 03, 201789.3989.5088.8988.8988.8980,000
Jun 30, 201789.3589.4088.7888.8988.89177,800
Jun 29, 201790.0490.0488.1188.9288.92355,700
Jun 28, 201789.0289.8688.9989.7589.75203,600
Jun 27, 201789.2489.5288.5888.5888.58173,400
Jun 26, 201790.0590.2489.3089.6089.60222,700
Jun 23, 201789.9289.9989.5489.6989.69107,600
Jun 22, 201789.9890.1489.7289.8589.85235,700
Jun 21, 201790.2790.3289.9290.0690.06237,400
Jun 20, 201790.6190.7189.9890.0290.02839,900
Jun 19, 201789.9790.8389.7790.7990.79162,500
Jun 16, 201789.6589.6589.1789.4589.45134,700
Jun 15, 201788.9589.6488.8989.5689.56143,600
Jun 14, 201789.9189.9289.1989.7389.73167,000
Jun 13, 201789.5289.9389.3589.9189.91300,000
Jun 12, 201789.0689.2488.3889.1789.172,192,200
Jun 09, 201790.6991.0488.6289.4689.46338,500
Jun 08, 201790.2590.5289.8990.3890.38260,700
Jun 07, 201789.8290.1789.7390.0890.08323,500
Jun 06, 201789.5489.8589.4389.5489.54714,600
Jun 05, 201789.9990.1689.7289.7689.76428,400
Jun 02, 201789.4790.1289.3189.9289.92366,200
Jun 01, 201789.0289.4588.7489.4589.45652,000
May 31, 201788.9989.0688.4988.8288.82120,000
May 30, 201788.5288.8188.5188.7788.77134,200
May 26, 201788.4688.5788.2588.5788.57148,100
May 25, 201788.0588.5787.8988.4388.43262,200
May 24, 201787.5287.7687.4587.7387.73317,200
May 23, 201787.3687.3887.1387.2887.28155,100
May 22, 201786.6087.1886.6087.1687.16150,900
May 19, 201786.1986.6085.9786.3786.37145,300
May 18, 201785.1786.1185.0085.8585.85286,000
May 17, 201786.2086.4085.1985.2285.22145,300
May 16, 201786.8986.8986.5986.8586.85150,800
May 15, 201786.2386.7286.0686.7186.71295,200
May 12, 201785.9586.0585.8486.0586.05896,700
May 11, 201785.6985.9885.4385.9085.90106,300
May 10, 201785.6485.9485.4485.9385.93246,300
May 09, 201785.4785.5785.2085.3285.321,369,300
May 08, 201785.4985.4985.1585.3585.35476,400
May 05, 201785.2485.4285.0785.4185.41167,100
May 04, 201784.9585.0484.6984.9784.971,751,200
May 03, 201784.9785.1084.6484.8384.83288,300
May 02, 201785.2685.2684.9485.0785.071,341,700
May 01, 201784.9785.3184.8285.2285.22297,000
Apr 28, 201785.0185.0784.6184.7884.78128,100
Apr 27, 201784.3584.7984.3484.6584.65181,700
Apr 26, 201784.5984.6184.2184.2584.25241,600
Apr 25, 201784.2584.6284.2284.5384.53241,400
Apr 24, 201783.9284.1683.8084.0584.05143,200
Apr 21, 201783.1883.3083.0283.2083.20156,500
Apr 20, 201782.9183.3482.6583.2283.22177,300
Apr 19, 201782.9083.0882.6482.7482.74381,600
Apr 18, 201782.4182.7482.4182.6182.611,459,700
Apr 17, 201781.9782.6881.9782.6682.66142,100
Apr 13, 201782.0782.3881.8081.8081.80186,900
Apr 12, 201782.4582.4582.0782.1982.19286,400
Apr 11, 201782.4882.5481.9682.5082.50127,000
Apr 10, 201782.7182.8782.4482.5982.59183,700
Apr 07, 201782.6882.8682.4582.6182.61102,400
Apr 06, 201782.5682.7782.3582.6482.64110,600
Apr 05, 201782.7283.2682.4082.4982.49196,800
Apr 04, 201782.3882.6182.3082.6082.60205,700
Apr 03, 201782.7782.8482.1882.6582.65529,300
Mar 31, 201782.6282.9482.5682.6582.65159,300
Mar 30, 201782.6082.8382.5482.6582.65294,700
Mar 29, 201782.2682.6482.1482.6282.62193,400
Mar 28, 201781.9782.5181.8682.3882.38103,500
Mar 27, 201781.5082.1781.3782.0582.05157,800
Mar 24, 201782.3482.5281.7982.1582.15136,200
Mar 24, 20170.235 Dividend
Mar 23, 201782.2382.6282.1082.2181.97520,400
Mar 22, 201781.9082.4381.8782.3782.13158,700
Mar 21, 201783.0783.2681.8881.9481.71175,900
Mar 20, 201782.8883.0982.7582.9182.67196,800
Mar 17, 201782.8783.1282.8082.8782.63127,100
Mar 16, 201782.9682.9782.5282.6782.43126,100
Mar 15, 201782.2883.0482.2182.8882.64202,900
Mar 14, 201782.3082.3281.9282.1581.92140,300
Mar 13, 201782.1682.4682.1382.4582.21142,300
Mar 10, 201782.0182.1681.7682.1681.93227,900
Mar 09, 201781.4981.7381.3581.6781.44165,100
Mar 08, 201781.5481.7881.4281.5381.30192,300
Mar 07, 201781.3981.8081.3981.5681.33154,400
Mar 06, 201781.4281.6681.2681.5681.33226,800
Mar 03, 201781.6081.7381.4081.7181.4879,100
Mar 02, 201782.0082.0081.5881.5881.35431,400
Mar 01, 201781.6182.2281.5782.0781.84256,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...