USMV - iShares Edge MSCI Min Vol USA ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201964.3064.3064.0364.2264.224,515,500
Oct 18, 201964.0364.2063.8964.0864.083,064,000
Oct 17, 201964.0664.1563.9164.0364.032,755,800
Oct 16, 201963.8663.8763.5463.8763.875,240,200
Oct 15, 201963.8864.0063.8063.8463.843,284,100
Oct 14, 201963.7963.9063.6363.6863.682,896,500
Oct 11, 201964.2564.2863.7663.7763.777,412,700
Oct 10, 201963.4663.8363.2563.7063.705,692,700
Oct 09, 201963.3563.6163.1363.4163.413,420,900
Oct 08, 201963.4663.5562.9262.9862.984,538,800
Oct 07, 201963.8864.0163.6363.6863.685,262,900
Oct 04, 201963.2764.0563.1564.0364.036,818,300
Oct 03, 201962.7363.1162.2863.1063.106,757,000
Oct 02, 201963.3563.4562.3862.6862.684,962,700
Oct 01, 201964.1564.2963.5263.5663.5613,452,000
Sep 30, 201963.8864.2263.8764.1064.103,234,900
Sep 27, 201964.3364.3363.4563.8063.803,360,800
Sep 26, 201964.1664.3363.8664.1464.144,543,300
Sep 25, 201964.0464.0963.7364.0264.028,810,700
Sep 24, 201964.3264.5263.7963.9563.955,271,800
Sep 24, 20190.287 Dividend
Sep 23, 201964.2364.4664.1364.3464.053,417,800
Sep 20, 201964.6564.6864.1064.2563.964,177,400
Sep 19, 201964.4864.6464.3464.4164.123,771,700
Sep 18, 201964.3964.4063.7464.3164.022,568,000
Sep 17, 201963.7464.2863.7464.2563.963,418,800
Sep 16, 201963.8263.8263.5863.7163.433,359,000
Sep 13, 201964.1764.2163.7263.8363.555,810,200
Sep 12, 201964.2064.3864.0864.1263.834,760,100
Sep 11, 201963.6163.8663.4863.8463.566,003,300
Sep 10, 201964.0564.1263.2563.6363.355,443,600
Sep 09, 201964.8564.9064.0564.1663.874,988,900
Sep 06, 201964.7264.8364.6064.6964.404,544,900
Sep 05, 201964.7064.8564.4764.5264.234,545,400
Sep 04, 201964.2464.3863.9864.3864.093,244,900
Sep 03, 201963.5163.8763.4963.8463.566,671,800
Aug 30, 201964.0864.1763.5963.7663.483,685,500
Aug 29, 201963.8463.9463.4463.8563.573,539,600
Aug 28, 201963.1163.3462.8063.3363.056,153,400
Aug 27, 201963.4463.5262.9663.0362.754,685,100
Aug 26, 201962.8563.1062.5463.1062.824,118,400
Aug 23, 201963.5463.8262.1662.4762.199,339,300
Aug 22, 201963.7263.8063.1863.6563.373,445,500
Aug 21, 201963.4963.5563.3563.5363.253,742,200
Aug 20, 201963.5763.5763.0863.1062.823,370,300
Aug 19, 201963.4163.6563.2563.5263.242,599,600
Aug 16, 201962.6563.1162.6062.9862.706,079,400
Aug 15, 201962.1062.5761.8862.3962.115,444,400
Aug 14, 201963.0163.0161.8861.9061.625,350,300
Aug 13, 201962.6863.4162.5763.2963.015,575,500
Aug 12, 201963.0163.2462.5062.7462.463,977,900
Aug 09, 201963.3363.5462.8663.2462.964,373,900
Aug 08, 201962.6263.4862.4963.4263.148,346,900
Aug 07, 201961.7362.6261.1362.3762.096,181,000
Aug 06, 201961.4062.1661.2662.0861.8010,287,300
Aug 05, 201962.1562.1560.6961.1260.856,193,100
Aug 02, 201962.5362.9162.3362.5962.317,858,600
Aug 01, 201962.8863.3762.5762.6762.397,705,500
Jul 31, 201963.5063.5362.2962.7662.483,744,800
Jul 30, 201963.5063.6963.3063.3863.104,533,800
Jul 29, 201963.6763.7463.5663.6763.394,566,300
Jul 26, 201963.2363.6563.1163.5863.304,351,200
Jul 25, 201963.0563.1862.8863.1162.833,283,100
Jul 24, 201963.0363.1062.7763.0862.805,032,600
Jul 23, 201963.1163.1462.7063.1062.822,953,500
Jul 22, 201963.0363.0462.7962.9062.623,161,500
Jul 19, 201963.5363.6262.8662.8962.613,531,800
Jul 18, 201963.1663.5263.0063.4763.193,187,500
Jul 17, 201963.4863.5063.1863.1862.903,339,300
Jul 16, 201963.4863.5963.2563.3663.083,446,500
Jul 15, 201963.5363.5863.4063.5363.252,125,400
Jul 12, 201963.4163.4463.1663.4263.143,352,400
Jul 11, 201963.3263.3563.0063.2863.002,246,700
Jul 10, 201963.1563.3763.1163.2762.993,748,100
Jul 09, 201962.7763.0062.7062.9862.704,122,900
Jul 08, 201962.8562.9662.7562.8762.592,886,500
Jul 05, 201962.8263.0562.4762.9962.713,472,000
Jul 03, 201962.6363.1262.6163.1262.842,377,300
Jul 02, 201962.0662.4762.0362.4562.1710,389,000
Jul 01, 201962.0962.1961.7461.9961.715,799,000
Jun 28, 201961.6661.7761.5061.7361.452,823,900
Jun 27, 201961.4161.5461.2961.4961.222,728,900
Jun 26, 201962.0262.0661.2561.2660.993,372,100
Jun 25, 201962.4562.4961.9461.9561.672,832,300
Jun 24, 201962.3662.4662.2662.3262.043,090,500
Jun 21, 201962.4562.5262.2262.2661.982,386,800
Jun 20, 201962.4962.5362.0862.4762.197,521,000
Jun 19, 201961.6962.1261.5462.0261.743,307,300
Jun 18, 201961.8461.8961.5361.6761.394,704,000
Jun 17, 201961.6861.7061.4361.4661.192,564,500
Jun 17, 20190.325 Dividend
Jun 14, 201961.7862.0261.6961.9161.312,281,100
Jun 13, 201961.8761.8961.4961.7161.113,540,700
Jun 12, 201961.5161.7061.5061.6661.062,833,700
Jun 11, 201961.8761.8961.2661.4060.812,549,900
Jun 10, 201961.8061.9461.5261.5960.995,252,900
Jun 07, 201961.6261.9861.5161.6561.053,750,300
Jun 06, 201961.0361.4060.8761.2860.693,652,500
Jun 05, 201960.3960.9160.2960.8760.284,876,100
Jun 04, 201959.8860.0959.5960.0559.474,008,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...