Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI USA Momentum Factor ETF (MTUM)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
131.95-1.60 (-1.20%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2022132.83133.78131.60131.95131.95999,897
Sep 23, 2022136.02136.02133.16134.58134.581,028,800
Sep 22, 2022137.69138.76137.22137.71137.71765,800
Sep 21, 2022140.10140.80137.43137.44137.44994,200
Sep 20, 2022139.36139.85138.20139.36139.36543,300
Sep 19, 2022138.28140.37138.23140.31140.31488,400
Sep 16, 2022139.90140.20138.65139.81139.811,293,300
Sep 15, 2022141.25141.78140.28140.63140.63808,200
Sep 14, 2022141.26142.49140.80141.80141.80891,300
Sep 13, 2022143.29143.85140.23140.70140.70709,000
Sep 12, 2022144.90145.71144.51145.22145.22418,300
Sep 09, 2022143.08144.37142.73144.03144.03329,600
Sep 08, 2022140.76142.32140.60142.18142.18750,200
Sep 07, 2022139.24141.53139.14141.33141.33931,900
Sep 06, 2022140.94141.43139.62140.00140.001,086,300
Sep 02, 2022142.70143.03139.81140.35140.35682,900
Sep 01, 2022139.81141.22139.26141.11141.11694,600
Aug 31, 2022141.57142.21140.56140.56140.56588,200
Aug 30, 2022143.65143.65141.49141.91141.91596,800
Aug 29, 2022143.63145.28143.38144.17144.17555,200
Aug 26, 2022147.59147.83144.37144.49144.49874,000
Aug 25, 2022146.60147.67146.13147.67147.67616,900
Aug 24, 2022145.52146.46145.50146.39146.39343,700
Aug 23, 2022145.66146.43145.41145.72145.72408,400
Aug 22, 2022145.72146.25145.10145.45145.45565,000
Aug 19, 2022146.72147.60146.59146.93146.93450,500
Aug 18, 2022146.36147.24146.36147.07147.07411,500
Aug 17, 2022145.37146.80145.37146.08146.08812,800
Aug 16, 2022145.53146.47145.53146.04146.04458,100
Aug 15, 2022144.33145.85143.77145.67145.67481,200
Aug 12, 2022144.03145.65143.83145.63145.63540,400
Aug 11, 2022143.74144.63143.42143.59143.59641,000
Aug 10, 2022143.09143.31142.38143.30143.30660,800
Aug 09, 2022141.46142.69141.46142.11142.11601,100
Aug 08, 2022141.21142.02140.83141.29141.29748,300
Aug 05, 2022139.30140.93139.12140.76140.76492,000
Aug 04, 2022141.40141.77140.08140.27140.27498,200
Aug 03, 2022142.11142.36141.25141.91141.91547,000
Aug 02, 2022142.36143.07141.52141.60141.60828,600
Aug 01, 2022142.36143.00141.93142.38142.38691,300
Jul 29, 2022142.25143.64141.95143.42143.42574,600
Jul 28, 2022140.93142.22139.49141.75141.75463,500
Jul 27, 2022139.25140.98138.35140.56140.56711,600
Jul 26, 2022139.18139.81138.63138.99138.99441,700
Jul 25, 2022137.98139.31137.91139.26139.26532,600
Jul 22, 2022138.14138.66136.81137.53137.53730,800
Jul 21, 2022136.63137.74135.72137.71137.71914,000
Jul 20, 2022137.56138.05136.84137.61137.61619,200
Jul 19, 2022136.47138.18136.33138.04138.046,425,500
Jul 18, 2022137.82138.06135.27135.61135.61583,500
Jul 15, 2022136.12136.92135.53136.91136.91829,800
Jul 14, 2022133.21134.93132.60134.77134.77982,200
Jul 13, 2022134.29136.48134.29135.34135.341,082,800
Jul 12, 2022136.27137.09135.23135.77135.77951,000
Jul 11, 2022136.97137.79136.54137.13137.13713,400
Jul 08, 2022137.49138.40137.27137.71137.71640,300
Jul 07, 2022136.76137.81136.76137.49137.49806,200
Jul 06, 2022135.36136.82134.61136.13136.131,202,900
Jul 05, 2022136.00136.25133.26135.74135.741,563,500
Jul 01, 2022136.13137.96135.09137.83137.831,145,000
Jun 30, 2022135.51137.10135.28136.37136.371,417,500
Jun 29, 2022137.67138.11136.51136.77136.771,163,300
Jun 28, 2022139.12139.94136.68137.20137.201,366,200
Jun 27, 2022137.59138.85137.38138.20138.201,077,400
Jun 24, 2022135.37137.10135.04137.10137.10926,900
Jun 23, 2022134.57135.15132.88134.31134.311,560,700
Jun 22, 2022132.16135.40132.16133.86133.861,417,900
Jun 21, 2022131.92135.13131.92134.61134.611,437,600
Jun 17, 2022131.83132.76129.62130.25130.251,832,000
Jun 16, 2022132.78133.25131.17132.06132.061,528,900
Jun 15, 2022136.07136.92133.47135.53135.532,260,800
Jun 14, 2022136.81137.30134.30135.42135.421,867,000
Jun 13, 2022137.91138.34135.53136.10136.101,733,100
Jun 10, 2022141.65142.36140.66140.96140.961,159,200
Jun 09, 2022145.69146.45143.17143.20143.20975,000
Jun 08, 2022147.69148.16146.50146.79146.791,156,000
Jun 07, 2022145.13148.24144.99148.17148.171,511,500
Jun 06, 2022146.55146.81145.38145.82145.821,106,900
Jun 03, 2022145.22146.47145.22145.68145.681,430,100
Jun 02, 2022145.60146.39143.72146.31146.311,732,000
Jun 01, 2022146.88147.08144.36145.64145.647,100,500
May 31, 2022147.76147.92145.85146.05146.051,325,600
May 27, 2022144.79147.96144.73147.94147.941,091,400
May 26, 2022139.92144.68139.92144.07144.07885,900
May 25, 2022137.16140.56137.11139.84139.84784,400
May 24, 2022138.12138.37135.45137.69137.69946,800
May 23, 2022138.02140.48137.26140.12140.12967,700
May 20, 2022139.21139.32133.27137.04137.041,203,600
May 19, 2022135.94139.16135.87137.33137.331,384,600
May 18, 2022141.45141.75136.61137.24137.24721,200
May 17, 2022142.88144.00141.48143.88143.88768,100
May 16, 2022141.44142.33140.10140.53140.531,717,800
May 13, 2022139.68143.30139.66142.36142.361,434,800
May 12, 2022135.32139.08134.17137.27137.273,044,700
May 11, 2022139.82142.65136.86137.11137.112,531,200
May 10, 2022142.11143.26138.14140.47140.472,825,100
May 09, 2022143.75144.46138.88139.63139.631,995,600
May 06, 2022147.31148.41144.09146.65146.651,649,800
May 05, 2022153.29153.57146.56148.32148.32946,500
May 04, 2022150.35155.31147.93154.97154.971,292,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement