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

iShares MSCI USA Min Vol Factor ETF (USMV)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
75.16+1.76 (+2.40%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202273.4175.1672.9175.1675.166,936,661
Jan 27, 202273.9874.6873.1873.4073.4011,784,800
Jan 26, 202274.7075.0772.9673.4273.428,613,300
Jan 25, 202274.6475.0973.6874.3174.314,884,300
Jan 24, 202274.5575.6073.3175.5375.5313,209,100
Jan 21, 202275.8976.3875.1675.1975.196,134,800
Jan 20, 202276.9477.5475.9275.9775.974,738,900
Jan 19, 202276.8977.5076.6676.6976.694,414,900
Jan 18, 202277.1177.1576.5976.7876.784,305,000
Jan 14, 202277.5977.7077.0277.5877.584,527,500
Jan 13, 202278.8278.8277.8077.9177.914,252,900
Jan 12, 202278.6678.8678.4178.7178.712,879,000
Jan 11, 202278.2978.6277.6978.6278.623,129,100
Jan 10, 202278.1478.3877.4978.3578.354,250,900
Jan 07, 202278.7578.8078.4478.5578.553,019,100
Jan 06, 202278.9679.3578.7678.8478.844,462,000
Jan 05, 202280.0680.3379.1379.1779.173,367,700
Jan 04, 202280.3980.5079.9280.1380.132,209,100
Jan 03, 202280.8480.8479.7380.4080.402,768,800
Dec 31, 202181.0381.2180.8680.9080.901,747,200
Dec 30, 202181.1981.3380.9381.0081.001,708,800
Dec 29, 202180.7881.1980.7081.0481.041,982,100
Dec 28, 202180.6480.8680.5780.6980.691,977,500
Dec 27, 202179.8680.5779.7580.5780.571,748,900
Dec 23, 202179.4779.9079.4779.6779.672,374,200
Dec 22, 202178.7379.3778.6679.3779.372,416,100
Dec 21, 202178.6178.8178.1178.8178.812,006,400
Dec 20, 202178.1678.3177.6278.2478.243,333,500
Dec 17, 202179.2079.4378.5578.6178.613,787,700
Dec 16, 202179.5379.8279.2279.4879.485,874,700
Dec 15, 202178.2779.3878.2679.3679.363,835,800
Dec 14, 202178.3378.5477.8878.2578.252,823,700
Dec 13, 202178.3679.0378.2878.7878.783,221,900
Dec 10, 202178.2778.6978.1978.6978.693,295,900
Dec 09, 202177.9878.1977.8477.8777.871,823,100
Dec 08, 202178.2178.2777.7278.1578.152,627,400
Dec 07, 202177.7278.1977.7278.0578.053,509,500
Dec 06, 202177.0077.4876.8777.2577.254,655,300
Dec 03, 202176.9477.0976.0276.6076.607,789,100
Dec 02, 202175.6377.0075.5976.7176.716,754,900
Dec 01, 202176.5877.2175.4375.4475.447,577,100
Nov 30, 202177.2477.4275.9175.9675.966,604,900
Nov 29, 202177.5477.9477.2577.6177.612,951,100
Nov 26, 202177.2977.8976.7976.9876.982,855,900
Nov 24, 202177.5677.9377.3877.9377.932,233,700
Nov 23, 202177.4977.8077.2277.7477.743,773,400
Nov 22, 202178.0278.1777.5977.6277.623,326,200
Nov 19, 202178.2378.3477.8677.9277.922,291,200
Nov 18, 202178.2278.2277.6678.0178.012,691,000
Nov 17, 202178.3378.3378.0378.1978.194,331,600
Nov 16, 202178.1678.6878.1678.4478.443,641,900
Nov 15, 202178.3578.3578.0778.2178.212,976,000
Nov 12, 202177.9078.2977.7578.1678.162,000,800
Nov 11, 202177.9577.9577.5277.6777.671,735,200
Nov 10, 202177.7378.0577.6477.7877.783,352,500
Nov 09, 202177.8077.9577.6177.8077.805,084,400
Nov 08, 202177.9577.9877.4977.8577.854,920,300
Nov 05, 202178.1878.2577.5077.7877.786,834,800
Nov 04, 202178.1178.2777.8978.1778.173,838,600
Nov 03, 202177.7578.0977.5178.0778.073,361,300
Nov 02, 202177.4877.9077.4677.8777.874,221,200
Nov 01, 202177.6677.7177.2277.4677.463,117,100
Oct 29, 202176.9877.6176.9877.5577.553,791,400
Oct 28, 202176.9477.3976.8777.3077.303,145,000
Oct 27, 202177.5377.6176.7876.8076.803,588,900
Oct 26, 202177.7977.8377.5477.6177.613,620,300
Oct 25, 202177.6177.7977.2977.6277.623,529,600
Oct 22, 202177.3177.6277.1577.5277.526,947,300
Oct 21, 202176.8077.2176.6977.2177.2118,644,400
Oct 20, 202176.5376.9776.5376.8576.852,016,600
Oct 19, 202176.0076.4375.9776.4376.432,896,700
Oct 18, 202175.4375.8975.2475.8275.822,720,400
Oct 15, 202175.7776.0675.6775.7175.712,506,100
Oct 14, 202175.0075.6174.9775.5975.592,513,400
Oct 13, 202174.1574.6373.8674.5074.503,355,800
Oct 12, 202174.3174.4173.8774.0574.054,076,800
Oct 11, 202174.4374.7774.0074.0374.032,309,900
Oct 08, 202174.8074.8474.4074.4274.421,935,700
Oct 07, 202174.4575.2074.4574.7374.731,929,100
Oct 06, 202173.2774.1273.0574.0774.074,370,600
Oct 05, 202173.3974.0973.2873.7373.732,738,700
Oct 04, 202173.6773.9672.8573.2873.286,561,100
Oct 01, 202173.7274.3072.9473.9173.915,362,700
Sep 30, 202174.5774.7473.4773.5073.507,498,100
Sep 29, 202174.0774.6673.9774.2474.245,181,500
Sep 28, 202174.5474.5473.6473.7873.7811,789,300
Sep 27, 202175.5875.5874.9074.9374.933,459,600
Sep 24, 202175.5975.9075.5175.6775.672,494,300
Sep 23, 202175.6576.3575.6576.0276.023,765,700
Sep 22, 202175.4775.8575.1575.5075.505,705,200
Sep 21, 202175.4775.8675.1275.1375.134,566,600
Sep 20, 202175.1575.6174.4775.1775.176,640,800
Sep 17, 202176.4476.4475.8375.8975.892,899,900
Sep 16, 202176.6576.8076.1076.4976.491,733,700
Sep 15, 202176.4476.9076.2376.6976.691,970,200
Sep 14, 202176.8876.9276.2276.3276.322,315,000
Sep 13, 202177.2077.3476.3976.6576.652,066,000
Sep 10, 202177.4377.5176.8476.8676.862,435,400
Sep 09, 202177.7777.9177.2777.2877.282,438,500
Sep 08, 202177.4077.8677.3577.8077.802,431,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement