USMV - iShares Edge MSCI Min Vol USA ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201962.6563.1162.6062.9862.986,079,400
Aug 15, 201962.1062.5761.8862.3962.395,444,400
Aug 14, 201963.0163.0161.8861.9061.905,350,300
Aug 13, 201962.6863.4162.5763.2963.295,575,500
Aug 12, 201963.0163.2462.5062.7462.743,977,900
Aug 09, 201963.3363.5462.8663.2463.244,373,900
Aug 08, 201962.6263.4862.4963.4263.428,346,900
Aug 07, 201961.7362.6261.1362.3762.376,181,000
Aug 06, 201961.4062.1661.2662.0862.0810,287,300
Aug 05, 201962.1562.1560.6961.1261.126,193,100
Aug 02, 201962.5362.9162.3362.5962.597,858,600
Aug 01, 201962.8863.3762.5762.6762.677,705,500
Jul 31, 201963.5063.5362.2962.7662.763,744,800
Jul 30, 201963.5063.6963.3063.3863.384,533,800
Jul 29, 201963.6763.7463.5663.6763.674,566,300
Jul 26, 201963.2363.6563.1163.5863.584,351,200
Jul 25, 201963.0563.1862.8863.1163.113,283,100
Jul 24, 201963.0363.1062.7763.0863.085,032,600
Jul 23, 201963.1163.1462.7063.1063.102,953,500
Jul 22, 201963.0363.0462.7962.9062.903,161,500
Jul 19, 201963.5363.6262.8662.8962.893,531,800
Jul 18, 201963.1663.5263.0063.4763.473,187,500
Jul 17, 201963.4863.5063.1863.1863.183,339,300
Jul 16, 201963.4863.5963.2563.3663.363,446,500
Jul 15, 201963.5363.5863.4063.5363.532,125,400
Jul 12, 201963.4163.4463.1663.4263.423,352,400
Jul 11, 201963.3263.3563.0063.2863.282,246,700
Jul 10, 201963.1563.3763.1163.2763.273,748,100
Jul 09, 201962.7763.0062.7062.9862.984,122,900
Jul 08, 201962.8562.9662.7562.8762.872,886,500
Jul 05, 201962.8263.0562.4762.9962.993,472,000
Jul 03, 201962.6363.1262.6163.1263.122,377,300
Jul 02, 201962.0662.4762.0362.4562.4510,389,000
Jul 01, 201962.0962.1961.7461.9961.995,799,000
Jun 28, 201961.6661.7761.5061.7361.732,823,900
Jun 27, 201961.4161.5461.2961.4961.492,728,900
Jun 26, 201962.0262.0661.2561.2661.263,372,100
Jun 25, 201962.4562.4961.9461.9561.952,832,300
Jun 24, 201962.3662.4662.2662.3262.323,090,500
Jun 21, 201962.4562.5262.2262.2662.262,386,800
Jun 20, 201962.4962.5362.0862.4762.477,521,000
Jun 19, 201961.6962.1261.5462.0262.023,307,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...