MTUM - iShares Edge MSCI USA Momentum Fctr ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018113.5300113.4150112.4100112.6001112.6001189,918
Jun 21, 2018114.2600114.3900112.8100112.9700112.9700505,900
Jun 20, 2018114.0400114.4100113.6400114.0200114.0200484,200
Jun 19, 2018112.9800113.4500112.1100113.4000113.4000727,700
Jun 18, 2018113.3400114.2000113.0500114.1500114.1500730,800
Jun 15, 2018113.7400114.2400113.3400114.0300114.0300658,400
Jun 14, 2018114.5200114.6900114.0800114.3500114.3500724,300
Jun 13, 2018114.2600114.6000113.8200113.8700113.87001,425,400
Jun 12, 2018113.9300114.0600113.4900113.9000113.90001,445,300
Jun 11, 2018113.8200114.0200113.5300113.5800113.5800499,200
Jun 08, 2018112.9900113.7300112.9700113.6800113.68001,009,500
Jun 07, 2018114.5200114.5600112.6900113.3000113.30001,020,600
Jun 06, 2018113.5000114.2900113.1400114.2900114.2900600,800
Jun 05, 2018112.8600113.2000112.6000113.2000113.2000891,200
Jun 04, 2018112.1900112.6800111.9600112.6700112.6700452,500
Jun 01, 2018111.0900111.8700110.9500111.8700111.8700700,200
May 31, 2018111.0800111.1000109.9900110.1200110.1200675,000
May 30, 2018110.6200111.4100110.4300111.2300111.2300551,000
May 29, 2018110.4000110.9100109.1000109.7400109.7400743,200
May 25, 2018111.2700111.4600110.9200111.1500111.1500680,300
May 24, 2018111.4900111.6300110.2400111.4700111.4700553,400
May 23, 2018110.5000111.5300110.0000111.5300111.5300728,000
May 22, 2018111.9300111.9700110.9300111.0600111.06002,383,900
May 21, 2018111.3600111.8800111.1100111.5000111.5000624,800
May 18, 2018110.4800110.7400110.1600110.4100110.4100437,800
May 17, 2018110.7500111.1400110.0800110.5900110.5900607,100
May 16, 2018110.5900111.1100110.4100110.8700110.8700984,700
May 15, 2018110.6200110.6200109.9200110.4100110.41004,503,800
May 14, 2018111.5100111.7300110.9000111.1200111.1200574,000
May 11, 2018111.1100111.4200110.7400111.1000111.1000532,800
May 10, 2018110.7200111.2300110.3500111.0200111.02001,101,300
May 09, 2018109.1500110.3800108.8400110.2600110.2600615,100
May 08, 2018108.3400108.9600108.1200108.8300108.8300578,000
May 07, 2018108.0200108.7600107.8200108.3700108.3700781,500
May 04, 2018105.9100107.8200105.3200107.5100107.5100607,400
May 03, 2018105.8800106.7500104.4000106.3900106.39001,214,400
May 02, 2018107.0400107.3100105.9800106.1600106.1600618,900
May 01, 2018106.4400107.1100105.6600107.1100107.1100868,900
Apr 30, 2018107.6800108.0000106.4500106.4500106.4500491,100
Apr 27, 2018108.1400108.2600106.7200107.2400107.2400550,800
Apr 26, 2018106.3400107.5900105.9600107.1800107.1800469,400
Apr 25, 2018105.6300105.7700103.9400105.4800105.4800610,400
Apr 24, 2018107.9300108.2600104.4600105.3200105.3200967,200
Apr 23, 2018107.9100108.2000106.7000107.2600107.2600511,500
Apr 20, 2018108.1800108.3700107.0100107.5500107.5500594,500
Apr 19, 2018108.2900108.4700107.7100108.2600108.2600557,700
Apr 18, 2018108.6500108.9000108.0300108.4700108.47001,242,900
Apr 17, 2018107.5600108.5200107.2400108.2200108.22005,679,800
Apr 16, 2018106.7200106.8800105.9900106.4500106.4500462,100
Apr 13, 2018107.5500107.5800105.1800105.7200105.7200825,300
Apr 12, 2018105.9800107.2300105.5800106.7800106.7800806,400
Apr 11, 2018105.1500106.1200104.9300105.1200105.1200582,800
Apr 10, 2018105.2400106.2300104.7700105.8800105.88001,005,600
Apr 09, 2018103.7600105.4600103.4100103.5500103.5500776,100
Apr 06, 2018104.9800105.6000102.3000103.1200103.12001,610,000
Apr 05, 2018105.8800106.4500105.3200105.8900105.89001,173,400
Apr 04, 2018101.7000105.2700101.3300104.9900104.99001,255,600
Apr 03, 2018103.1700104.0500102.2700103.7900103.79004,003,400
Apr 02, 2018104.6900105.2400101.2600102.5800102.58002,400,600
Mar 29, 2018104.8700106.9400104.3000105.9200105.9200518,300
Mar 28, 2018104.8800105.4900103.4900104.2200104.22001,267,900
Mar 27, 2018108.3600108.6900104.0200104.8600104.86001,838,700
Mar 26, 2018106.3000107.8200105.2300107.7400107.74002,333,800
Mar 23, 2018107.1000107.1000104.1700104.2000104.20002,312,100
Mar 22, 2018109.5000109.5000106.7500106.8800106.8800913,900
Mar 22, 20180.274 Dividend
Mar 21, 2018111.3200112.1300110.7700110.7700110.4960521,100
Mar 20, 2018110.6000111.5700110.6000111.1600110.8850498,900
Mar 19, 2018111.3000111.3000109.4000110.3200110.0471790,300
Mar 16, 2018111.7100112.0300111.5900111.5900111.3140619,600
Mar 15, 2018111.6100112.0800111.0300111.4600111.1843475,500
Mar 14, 2018112.5100112.5200110.8900111.3600111.0845729,200
Mar 13, 2018113.4800113.5800111.6400111.9600111.68311,301,500
Mar 12, 2018113.2800113.3500112.6100112.8100112.53101,527,300
Mar 09, 2018111.5200112.9300111.3100112.8800112.6008705,800
Mar 08, 2018110.7200110.8100109.8800110.7100110.4361519,200
Mar 07, 2018108.9700110.4900108.6500110.2300109.9573720,100
Mar 06, 2018110.2300110.2500109.2400109.9700109.6980463,700
Mar 05, 2018107.7900109.9700107.3500109.6500109.3788504,700
Mar 02, 2018106.7300108.6400106.1000108.3600108.0920956,600
Mar 01, 2018110.1200110.4200107.1800108.0100107.74281,366,400
Feb 28, 2018111.6000112.0000109.9100109.9800109.7080830,700
Feb 27, 2018112.2000112.6200111.0200111.0300110.7554998,400
Feb 26, 2018111.3300112.1200111.0100112.0800111.8028820,800
Feb 23, 2018109.7500110.7800109.3600110.7800110.5060518,900
Feb 22, 2018109.4100110.0200108.7800109.0700108.8002614,200
Feb 21, 2018109.8500110.9000108.8600108.8900108.6207858,800
Feb 20, 2018109.1400110.2800108.9700109.4100109.13941,290,300
Feb 16, 2018109.4200110.3800109.2000109.4300109.1593825,900
Feb 15, 2018109.0700109.5400107.7000109.5400109.2690975,500
Feb 14, 2018105.7100108.2800105.4400108.2000107.93241,317,300
Feb 13, 2018105.4100106.4900104.9600106.2500105.9872815,000
Feb 12, 2018105.1300106.5200104.3200105.7900105.52831,440,000
Feb 09, 2018103.4500104.8400100.2000103.9700103.71281,856,200
Feb 08, 2018106.4800106.9800101.8900101.9400101.68781,300,200
Feb 07, 2018106.6500108.2800106.2500106.4400106.1767959,000
Feb 06, 2018101.0400107.0800100.6800106.8000106.53582,300,600
Feb 05, 2018107.5000109.4600103.2000104.2700104.01212,125,000
Feb 02, 2018110.7600110.9000108.8900108.9300108.6606904,800
Feb 01, 2018111.0600112.1200111.0000111.5000111.22421,002,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...