MTUM - iShares Edge MSCI USA Momentum Fctr ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018118.92119.06118.18118.33118.33530,511
Sep 20, 2018118.40118.60117.89118.45118.45766,300
Sep 19, 2018118.13118.48117.46117.67117.67455,400
Sep 18, 2018117.17118.48117.08118.16118.16522,100
Sep 17, 2018118.45118.46116.76116.91116.91705,800
Sep 14, 2018118.50118.78117.92118.33118.33543,500
Sep 13, 2018118.17118.52117.79118.13118.13815,200
Sep 12, 2018117.42117.58116.33117.46117.461,999,000
Sep 11, 2018116.39117.47116.11117.30117.30638,100
Sep 10, 2018117.07117.07116.33116.68116.68542,800
Sep 07, 2018116.21117.12115.75116.27116.27571,600
Sep 06, 2018116.87117.27115.98116.61116.61945,200
Sep 05, 2018118.48118.50116.27116.54116.54788,100
Sep 04, 2018118.07118.66117.66118.57118.57923,500
Aug 31, 2018117.90118.37117.75118.18118.18440,200
Aug 30, 2018118.17118.57117.63117.94117.941,033,200
Aug 29, 2018117.80118.61117.62118.52118.52786,300
Aug 28, 2018117.75117.87117.13117.50117.501,731,600
Aug 27, 2018117.16117.46116.86117.35117.35578,400
Aug 24, 2018115.52116.46115.50116.40116.40562,100
Aug 23, 2018114.95115.62114.73115.12115.12485,300
Aug 22, 2018114.28115.20114.28114.98114.98376,800
Aug 21, 2018114.32114.97114.01114.49114.49613,700
Aug 20, 2018113.80114.33113.43114.12114.121,708,000
Aug 17, 2018113.35113.73112.77113.52113.52883,200
Aug 16, 2018113.61113.98113.30113.44113.44377,600
Aug 15, 2018113.50113.60111.96112.60112.60750,300
Aug 14, 2018113.96114.20113.31114.11114.11450,000
Aug 13, 2018114.07114.56113.29113.31113.31613,800
Aug 10, 2018113.72114.19113.47113.83113.83389,000
Aug 09, 2018114.47114.80114.28114.40114.40325,000
Aug 08, 2018114.20114.57113.93114.38114.38976,900
Aug 07, 2018114.06114.49113.91114.18114.18771,300
Aug 06, 2018112.74113.64112.74113.64113.64819,000
Aug 03, 2018113.22113.37112.51113.05113.05477,200
Aug 02, 2018111.10113.07111.01113.02113.02832,400
Aug 01, 2018111.92112.43111.36111.86111.86936,100
Jul 31, 2018111.82112.22110.89111.63111.631,006,500
Jul 30, 2018113.24113.27110.82111.22111.221,866,200
Jul 27, 2018115.07115.30112.50113.21113.21907,000
Jul 26, 2018115.00115.33114.46114.94114.94479,700
Jul 25, 2018113.77115.32113.59115.29115.29613,800
Jul 24, 2018114.60114.81113.34113.77113.77588,100
Jul 23, 2018113.44113.91113.07113.86113.86554,200
Jul 20, 2018113.74114.09113.57113.65113.65647,500
Jul 19, 2018113.97114.24113.52113.55113.55545,900
Jul 18, 2018114.13114.43113.75114.33114.33761,600
Jul 17, 2018112.69114.22112.45114.04114.04637,700
Jul 16, 2018113.58113.74113.26113.43113.43615,800
Jul 13, 2018113.62113.70112.89113.36113.36904,100
Jul 12, 2018112.65113.56112.59113.53113.531,018,400
Jul 11, 2018111.66112.45111.56111.97111.97942,100
Jul 10, 2018112.76112.91112.23112.56112.562,905,100
Jul 09, 2018111.74112.31111.40112.28112.28609,900
Jul 06, 2018110.03111.17109.61111.01111.01635,600
Jul 05, 2018109.89110.07109.12110.01110.011,403,200
Jul 03, 2018110.58110.89109.15109.27109.27797,400
Jul 02, 2018108.73110.19108.49110.17110.171,241,200
Jun 29, 2018110.17110.77109.68109.70109.701,468,200
Jun 28, 2018108.19109.87108.04109.49109.49843,700
Jun 27, 2018110.20110.91108.26108.27108.27984,100
Jun 26, 2018109.71110.36109.45109.80109.802,638,600
Jun 26, 20180.34 Dividend
Jun 25, 2018111.51111.51108.83109.63109.291,298,200
Jun 22, 2018113.53113.53112.11112.15111.80975,300
Jun 21, 2018114.26114.39112.81112.97112.62505,900
Jun 20, 2018114.04114.41113.64114.02113.67484,200
Jun 19, 2018112.98113.45112.11113.40113.05727,700
Jun 18, 2018113.34114.20113.05114.15113.80730,800
Jun 15, 2018113.74114.24113.34114.03113.68658,400
Jun 14, 2018114.52114.69114.08114.35114.00724,300
Jun 13, 2018114.26114.60113.82113.87113.521,425,400
Jun 12, 2018113.93114.06113.49113.90113.551,445,300
Jun 11, 2018113.82114.02113.53113.58113.23499,200
Jun 08, 2018112.99113.73112.97113.68113.331,009,500
Jun 07, 2018114.52114.56112.69113.30112.951,020,600
Jun 06, 2018113.50114.29113.14114.29113.94600,800
Jun 05, 2018112.86113.20112.60113.20112.85891,200
Jun 04, 2018112.19112.68111.96112.67112.32452,500
Jun 01, 2018111.09111.87110.95111.87111.52700,200
May 31, 2018111.08111.10109.99110.12109.78675,000
May 30, 2018110.62111.41110.43111.23110.89551,000
May 29, 2018110.40110.91109.10109.74109.40743,200
May 25, 2018111.27111.46110.92111.15110.81680,300
May 24, 2018111.49111.63110.24111.47111.12553,400
May 23, 2018110.50111.53110.00111.53111.18728,000
May 22, 2018111.93111.97110.93111.06110.722,383,900
May 21, 2018111.36111.88111.11111.50111.15624,800
May 18, 2018110.48110.74110.16110.41110.07437,800
May 17, 2018110.75111.14110.08110.59110.25607,100
May 16, 2018110.59111.11110.41110.87110.53984,700
May 15, 2018110.62110.62109.92110.41110.074,503,800
May 14, 2018111.51111.73110.90111.12110.78574,000
May 11, 2018111.11111.42110.74111.10110.76532,800
May 10, 2018110.72111.23110.35111.02110.681,101,300
May 09, 2018109.15110.38108.84110.26109.92615,100
May 08, 2018108.34108.96108.12108.83108.49578,000
May 07, 2018108.02108.76107.82108.37108.03781,500
May 04, 2018105.91107.82105.32107.51107.18607,400
May 03, 2018105.88106.75104.40106.39106.061,214,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...