MTUM - iShares Edge MSCI USA Momentum Fctr ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018109.75110.78109.36110.78110.78518,900
Feb 22, 2018109.41110.02108.78109.07109.07614,200
Feb 21, 2018109.85110.90108.86108.89108.89858,800
Feb 20, 2018109.14110.28108.97109.41109.411,290,300
Feb 16, 2018109.42110.38109.20109.43109.43825,900
Feb 15, 2018109.07109.54107.70109.54109.54975,500
Feb 14, 2018105.71108.28105.44108.20108.201,317,300
Feb 13, 2018105.41106.49104.96106.25106.25815,000
Feb 12, 2018105.13106.52104.32105.79105.791,440,000
Feb 09, 2018103.45104.84100.20103.97103.971,856,200
Feb 08, 2018106.48106.98101.89101.94101.941,300,200
Feb 07, 2018106.65108.28106.25106.44106.44959,000
Feb 06, 2018101.04107.08100.68106.80106.802,300,600
Feb 05, 2018107.50109.46103.20104.27104.272,125,000
Feb 02, 2018110.76110.90108.89108.93108.93904,800
Feb 01, 2018111.06112.12111.00111.50111.501,002,800
Jan 31, 2018111.98112.16111.11111.61111.611,011,700
Jan 30, 2018111.25111.56110.66110.97110.97900,000
Jan 29, 2018113.42113.60112.57112.70112.701,237,100
Jan 26, 2018112.47113.56112.23113.56113.56549,600
Jan 25, 2018112.31112.40111.56111.98111.98668,100
Jan 24, 2018112.34112.48111.06111.73111.73698,600
Jan 23, 2018111.95112.20111.61111.98111.98701,900
Jan 22, 2018111.14111.84110.80111.84111.84712,300
Jan 19, 2018110.93111.16110.65111.16111.161,018,000
Jan 18, 2018110.65110.87110.27110.51110.511,437,300
Jan 17, 2018109.51110.70109.00110.63110.63949,100
Jan 16, 2018109.82110.18108.30108.82108.821,775,500
Jan 12, 2018108.40109.08108.21109.06109.06512,100
Jan 11, 2018107.68108.03107.40108.03108.032,537,000
Jan 10, 2018107.10107.39106.56107.30107.301,212,300
Jan 09, 2018107.28107.66106.99107.41107.41660,600
Jan 08, 2018106.88107.15106.46107.01107.011,006,400
Jan 05, 2018106.09106.74105.87106.71106.71841,900
Jan 04, 2018105.59106.04105.57105.86105.86973,200
Jan 03, 2018104.24105.07104.20104.98104.981,560,300
Jan 02, 2018103.86103.94103.46103.94103.94930,700
Dec 29, 2017103.99104.17103.13103.13103.13414,900
Dec 28, 2017103.81103.81103.58103.71103.71326,700
Dec 27, 2017103.35103.60102.98103.50103.50923,600
Dec 26, 2017103.34103.34102.97103.23103.23220,300
Dec 22, 2017103.69103.69103.12103.50103.50239,000
Dec 21, 2017104.12104.12103.47103.52103.52289,100
Dec 21, 20170.308 Dividend
Dec 20, 2017104.39104.50103.82103.91103.60391,300
Dec 19, 2017104.55104.55103.80103.93103.62358,000
Dec 18, 2017104.26104.40104.10104.31104.00448,400
Dec 15, 2017103.08103.68102.74103.50103.19329,700
Dec 14, 2017103.13103.41102.36102.36102.06288,700
Dec 13, 2017103.26103.51102.84102.88102.58494,700
Dec 12, 2017103.03103.21102.76102.95102.64298,700
Dec 11, 2017102.89102.91102.55102.87102.57424,300
Dec 08, 2017102.82102.92102.50102.76102.46338,100
Dec 07, 2017101.56102.38101.40102.17101.87315,100
Dec 06, 2017101.07101.71100.83101.51101.21269,200
Dec 05, 2017101.84102.29101.13101.28100.98506,300
Dec 04, 2017103.79103.87101.38101.38101.08680,300
Dec 01, 2017103.43103.43100.91102.67102.37918,200
Nov 30, 2017103.00103.75102.47103.31103.00568,900
Nov 29, 2017103.10103.22101.90102.32102.02570,400
Nov 28, 2017101.94102.92101.71102.86102.56491,500
Nov 27, 2017101.82101.87101.47101.62101.32322,300
Nov 24, 2017101.93101.93101.69101.82101.52200,800
Nov 22, 2017102.12102.12101.58101.63101.33414,800
Nov 21, 2017101.78102.10101.73102.05101.75499,500
Nov 20, 2017101.07101.41100.94101.29100.99404,200
Nov 17, 2017101.19101.19100.72100.81100.51369,700
Nov 16, 2017100.90101.41100.74101.18100.88782,000
Nov 15, 2017100.17100.5199.60100.2399.93343,400
Nov 14, 2017100.44100.61100.05100.57100.27365,600
Nov 13, 2017100.30100.86100.04100.74100.44452,800
Nov 10, 2017100.31100.60100.23100.49100.19502,900
Nov 09, 2017100.25100.5899.32100.2099.90511,500
Nov 08, 2017101.03101.16100.60100.97100.67319,600
Nov 07, 2017101.56101.62100.77101.02100.72767,200
Nov 06, 2017101.20101.40101.05101.31101.01638,100
Nov 03, 2017101.00101.15100.48101.15100.85720,700
Nov 02, 2017100.40100.7199.90100.66100.36327,800
Nov 01, 2017101.18101.1899.95100.2799.97472,900
Oct 31, 2017100.71100.80100.40100.50100.20438,000
Oct 30, 201799.66100.6299.66100.2399.93323,200
Oct 27, 201799.66100.6299.66100.51100.21321,200
Oct 26, 201799.0999.5999.0899.2999.00433,300
Oct 25, 201799.6899.6898.4099.1198.82555,100
Oct 24, 201799.3999.8099.3599.7199.41326,500
Oct 23, 201799.7099.7099.0599.1498.85414,400
Oct 20, 201799.0999.4598.9899.3599.06364,200
Oct 19, 201797.9198.3697.3498.3398.04268,000
Oct 18, 201798.0898.2297.7798.0397.74401,800
Oct 17, 201797.9297.9297.6897.7897.49363,300
Oct 16, 201797.4197.7497.3997.7497.45219,500
Oct 13, 201797.2697.3196.7897.2096.91421,600
Oct 12, 201797.3597.3696.9096.9996.70581,200
Oct 11, 201797.2897.2896.8697.2896.99489,100
Oct 10, 201797.2597.2996.7297.1596.86206,900
Oct 09, 201797.3097.3096.7596.9796.68347,800
Oct 06, 201796.9897.0996.8297.0996.80278,400
Oct 05, 201796.7997.0096.4596.9996.70252,700
Oct 04, 201796.3496.4796.0796.4096.11272,300
Oct 03, 201796.4496.4596.1196.3796.08489,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...