U.S. Markets closed

iShares Edge MSCI Min Vol USA (USMV)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.72+0.05 (+0.10%)
At close: 4:00PM EDT
People also watch
EFAVSPLVEEMVACWVITOT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201749.7149.8249.6649.6849.681,150,800
Jun 22, 201749.7649.8549.6749.6749.67813,200
Jun 21, 201749.8949.9449.6849.7649.761,271,700
Jun 20, 201749.9950.0349.8249.8549.85851,300
Jun 19, 201749.9150.0249.8450.0250.023,048,100
Jun 16, 201749.8149.8249.5949.8249.821,135,900
Jun 15, 201749.5149.7949.4649.7649.761,406,400
Jun 14, 201749.7549.8249.5649.6949.691,675,200
Jun 13, 201749.4449.6449.4249.5949.59967,300
Jun 12, 201749.4149.4449.2449.4349.434,286,300
Jun 09, 201749.4649.5849.2549.4449.441,965,900
Jun 08, 201749.7249.7249.3249.4749.471,112,300
Jun 07, 201749.6549.7749.6049.7249.72911,800
Jun 06, 201749.7149.7649.6049.6049.602,902,800
Jun 05, 201749.8349.8749.7449.7849.78842,000
Jun 02, 201749.7749.9149.6949.8449.841,640,700
Jun 01, 201749.4149.7249.3749.7049.701,982,600
May 31, 201749.2849.4049.2549.3649.361,241,700
May 30, 201749.1149.2349.0749.2149.211,345,800
May 26, 201749.1649.1949.1149.1449.14887,100
May 25, 201748.9249.2248.8849.1749.171,304,400
May 24, 201748.6548.8548.6248.8148.81991,600
May 23, 201748.5648.6948.5548.6148.611,165,600
May 22, 201748.2948.5948.2448.5548.55954,000
May 19, 201748.0848.3148.0248.2448.241,058,100
May 18, 201747.8748.1947.7948.0648.061,425,000
May 17, 201747.9948.1347.8847.9347.931,677,500
May 16, 201748.4148.4848.1848.2048.201,280,300
May 15, 201748.2148.4148.2048.3848.381,189,300
May 12, 201748.2348.2648.1448.1548.151,137,400
May 11, 201748.2248.2648.0448.2448.241,846,400
May 10, 201748.2348.3148.1848.3148.311,918,700
May 09, 201748.3948.4348.1648.2548.251,163,300
May 08, 201748.5148.5448.3448.3748.371,467,600
May 05, 201748.4148.5348.3648.5248.52945,500
May 04, 201748.2048.3648.1448.3448.341,062,000
May 03, 201748.2248.2748.0548.1548.151,567,900
May 02, 201748.3548.3948.2648.3248.321,457,500
May 01, 201748.4548.4648.2748.3448.341,089,200
Apr 28, 201748.4748.4748.3048.3948.391,223,000
Apr 27, 201748.4748.6248.4448.5048.501,082,800
Apr 26, 201748.4648.5948.3848.4548.453,378,100
Apr 25, 201748.4048.5548.3548.4648.462,435,700
Apr 24, 201748.3048.3848.1848.3248.321,399,000
Apr 21, 201747.9948.0547.8847.9647.961,418,900
Apr 20, 201747.8848.0847.7347.9947.991,643,900
Apr 19, 201747.9247.9947.7847.8447.841,396,800
Apr 18, 201747.7847.8847.7447.8547.851,111,500
Apr 17, 201747.5547.8547.5547.8447.841,079,200
Apr 13, 201747.6447.7447.5147.5347.531,614,800
Apr 12, 201747.7047.7647.6347.7147.711,223,800
Apr 11, 201747.6847.7747.5447.7747.773,182,000
Apr 10, 201747.6547.8047.5947.7247.721,682,300
Apr 07, 201747.6147.7747.6147.6547.652,169,900
Apr 06, 201747.6947.7547.5647.6847.681,114,700
Apr 05, 201747.7747.9747.6047.7047.703,961,900
Apr 04, 201747.6247.7147.5647.6847.681,566,200
Apr 03, 201747.7347.7847.4947.6647.661,736,300
Mar 31, 201747.7347.8347.7047.7247.721,340,900
Mar 30, 201747.6947.7947.5947.7547.751,433,800
Mar 29, 201747.7447.7647.6047.7447.741,191,500
Mar 28, 201747.5747.8447.4947.7547.751,696,900
Mar 27, 201747.4647.6747.4447.6247.621,826,500
Mar 24, 201747.7947.8947.5847.7147.712,337,000
Mar 24, 20170.209 Dividend
Mar 23, 201747.9448.2247.8947.9647.751,635,000
Mar 22, 201747.9848.0747.8447.9947.782,536,700
Mar 21, 201748.2148.3347.9147.9247.715,278,100
Mar 20, 201748.3048.3148.0748.1547.941,655,400
Mar 17, 201748.2448.3948.1648.2648.051,009,600
Mar 16, 201748.3048.3048.0348.1247.911,120,200
Mar 15, 201747.9248.4147.9048.2848.072,050,800
Mar 14, 201747.8647.9047.7447.8147.602,221,600
Mar 13, 201747.8847.9647.7947.9647.751,951,000
Mar 10, 201747.7747.9147.7047.8847.671,385,100
Mar 09, 201747.6647.7547.5447.6747.461,543,800
Mar 08, 201747.7547.8347.6347.6547.442,665,400
Mar 07, 201747.8047.9047.7747.8147.601,478,300
Mar 06, 201747.8347.9647.7947.8947.681,856,900
Mar 03, 201748.0748.0747.8547.9847.771,809,600
Mar 02, 201748.1448.2248.0448.0747.863,529,600
Mar 01, 201747.9648.3147.9348.1847.972,245,100
Feb 28, 201747.7647.9347.7647.8747.661,676,500
Feb 27, 201747.9547.9647.8347.8547.641,644,900
Feb 24, 201747.6247.9647.6247.9447.731,218,700
Feb 23, 201747.5747.7647.5047.7147.501,560,600
Feb 22, 201747.3547.5047.3547.4647.251,766,500
Feb 21, 201747.1647.4947.1647.4547.241,603,000
Feb 17, 201746.9847.1446.9347.1146.902,401,100
Feb 16, 201746.9147.0846.8647.0746.861,922,600
Feb 15, 201746.6146.9346.5646.8746.671,547,500
Feb 14, 201746.5846.7146.4546.6946.491,746,300
Feb 13, 201746.5546.6946.5146.6646.461,772,000
Feb 10, 201746.3246.5246.3046.5146.312,169,100
Feb 09, 201746.1446.4146.1446.3446.141,472,200
Feb 08, 201745.9546.1745.8546.1445.942,511,900
Feb 07, 201745.9146.0045.8845.9845.781,456,900
Feb 06, 201745.9545.9645.8045.8645.663,224,400
Feb 03, 201745.9046.0745.8945.9945.792,017,200
Feb 02, 201745.5345.7845.5045.7545.551,386,300
*Close price adjusted for dividends and splits.
Loading more data...