USMV - iShares Edge MSCI Min Vol USA ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201961.8461.8961.5361.6761.674,704,000
Jun 17, 201961.6861.7061.4361.4661.462,564,500
Jun 17, 20190.325 Dividend
Jun 14, 201961.7862.0261.6961.9161.582,281,100
Jun 13, 201961.8761.8961.4961.7161.393,540,700
Jun 12, 201961.5161.7061.5061.6661.342,833,700
Jun 11, 201961.8761.8961.2661.4061.082,549,900
Jun 10, 201961.8061.9461.5261.5961.275,252,900
Jun 07, 201961.6261.9861.5161.6561.333,750,300
Jun 06, 201961.0361.4060.8761.2860.963,652,500
Jun 05, 201960.3960.9160.2960.8760.554,876,100
Jun 04, 201959.8860.0959.5960.0559.734,008,700
Jun 03, 201959.2559.5059.0359.4359.124,972,300
May 31, 201959.0759.2658.8159.1158.803,737,900
May 30, 201959.1859.4059.1059.3359.022,530,200
May 29, 201959.1959.3458.7659.0258.713,644,100
May 28, 201960.1260.2559.3359.3559.042,893,500
May 24, 201960.1460.2259.8359.9859.671,948,200
May 23, 201959.9259.9659.6359.9459.633,708,100
May 22, 201960.0160.2559.9260.2259.903,287,500
May 21, 201959.9060.1359.7560.0559.738,799,400
May 20, 201959.5759.9259.5159.6459.332,319,300
May 17, 201959.5760.0559.5059.7359.422,252,700
May 16, 201959.5060.0859.3559.8159.502,494,500
May 15, 201958.9059.4358.7359.2758.962,977,300
May 14, 201958.9659.3358.8159.0258.713,072,600
May 13, 201958.7958.9458.4858.7758.464,042,500
May 10, 201958.8959.6058.4059.4559.143,184,200
May 09, 201958.7459.0858.4359.0058.694,693,200
May 08, 201958.9859.2858.8359.0058.693,651,000
May 07, 201959.5559.5558.6459.0258.714,133,100
May 06, 201959.1159.8059.0859.7059.392,074,300
May 03, 201959.6859.8159.5559.7359.422,391,600
May 02, 201959.4759.9959.1859.4959.183,378,000
May 01, 201960.1360.1359.4859.4859.173,327,300
Apr 30, 201959.6260.1159.5860.0859.762,224,700
Apr 29, 201959.6259.6859.5359.5359.221,994,900
Apr 26, 201959.4659.6859.3759.6859.372,382,100
Apr 25, 201959.2859.4759.0659.3659.055,718,900
Apr 24, 201959.3559.5459.2659.4059.093,142,700
Apr 23, 201958.9659.3758.8359.3359.023,046,300
Apr 22, 201958.8258.8758.7058.8358.521,999,300
Apr 18, 201958.9659.0758.6458.9058.593,765,900
Apr 17, 201959.2159.3858.7158.8058.493,569,400
Apr 16, 201959.7359.7459.0459.1658.859,107,600
Apr 15, 201959.5259.5459.3859.5159.203,625,200
Apr 12, 201959.4259.4359.1959.4359.122,472,000
Apr 11, 201959.2259.2458.9959.1758.863,423,500
Apr 10, 201959.1759.2659.0659.1958.882,255,600
Apr 09, 201959.1459.1458.9459.0558.742,597,200
Apr 08, 201959.1959.2258.9159.2258.913,166,100
Apr 05, 201959.1859.2358.9959.2358.922,966,700
Apr 04, 201958.9759.0958.7258.9758.663,540,300
Apr 03, 201959.1459.1458.7858.9358.622,894,800
Apr 02, 201959.0659.1058.8058.9758.664,205,100
Apr 01, 201959.0759.1158.7959.0158.703,958,700
Mar 29, 201958.6558.8358.4958.8058.493,608,600
Mar 28, 201958.4158.5458.1458.4758.162,600,600
Mar 27, 201958.5158.5858.0058.2757.965,042,400
Mar 26, 201958.3058.5558.0558.4358.128,594,700
Mar 25, 201957.9558.1757.7958.0057.703,294,100
Mar 22, 201958.2358.4357.9357.9357.634,557,600
Mar 21, 201957.5758.4657.5258.3858.072,866,600
Mar 20, 201957.8758.0157.4457.6457.343,531,500
Mar 20, 20190.236 Dividend
Mar 19, 201958.4058.4457.9258.0957.553,284,000
Mar 18, 201958.2758.3158.0258.2257.682,867,400
Mar 15, 201958.1258.3458.0158.1857.642,311,400
Mar 14, 201958.0458.0957.8257.9857.442,023,200
Mar 13, 201957.9058.1957.8558.0357.492,564,800
Mar 12, 201957.6757.8457.5957.7357.194,734,200
Mar 11, 201957.0757.5857.0457.5857.052,543,100
Mar 08, 201956.7956.9456.5656.9356.403,642,400
Mar 07, 201957.2557.2556.8456.9856.453,485,800
Mar 06, 201957.5257.6057.1757.2456.712,355,300
Mar 05, 201957.4657.6257.4157.4656.932,644,800
Mar 04, 201957.9758.0457.0057.4756.943,562,200
Mar 01, 201957.8157.8357.4457.7857.244,397,700
Feb 28, 201957.3757.6957.3257.4856.953,478,300
Feb 27, 201957.2757.3957.1157.3456.812,666,000
Feb 26, 201957.3457.5057.2657.3556.825,048,800
Feb 25, 201957.8257.8557.3357.3856.853,908,400
Feb 22, 201957.3657.5757.2057.5457.012,113,900
Feb 21, 201957.1957.2656.9657.2356.702,506,500
Feb 20, 201957.1957.3057.0157.2056.673,234,500
Feb 19, 201957.0857.2656.9257.1556.623,672,300
Feb 15, 201956.7657.0456.7657.0356.502,828,200
Feb 14, 201956.4856.6856.2756.4555.939,489,500
Feb 13, 201956.6556.7256.4456.6156.085,598,500
Feb 12, 201956.4156.5956.2056.4855.965,800,500
Feb 11, 201956.2456.2555.9956.0855.562,460,900
Feb 08, 201955.7256.1055.6756.0755.553,161,200
Feb 07, 201955.7055.8855.4555.8455.323,377,200
Feb 06, 201956.0456.0455.8155.9655.442,857,200
Feb 05, 201955.9756.0655.8156.0455.528,785,100
Feb 04, 201955.5955.8855.2855.8855.363,261,100
Feb 01, 201955.5755.6355.3255.4954.973,523,200
Jan 31, 201954.9055.5354.7855.3654.855,829,300
Jan 30, 201954.4755.1554.4754.9754.464,304,500
Jan 29, 201954.3954.4454.1154.3953.887,207,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...