USMV - iShares Edge MSCI Min Vol USA ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201958.9659.3758.8659.3359.333,023,284
Apr 22, 201958.8258.8758.7058.8358.831,999,300
Apr 18, 201958.9659.0758.6458.9058.903,765,900
Apr 17, 201959.2159.3858.7158.8058.803,569,400
Apr 16, 201959.7359.7459.0459.1659.169,107,600
Apr 15, 201959.5259.5459.3859.5159.513,625,200
Apr 12, 201959.4259.4359.1959.4359.432,472,000
Apr 11, 201959.2259.2458.9959.1759.173,423,500
Apr 10, 201959.1759.2659.0659.1959.192,255,600
Apr 09, 201959.1459.1458.9459.0559.052,597,200
Apr 08, 201959.1959.2258.9159.2259.223,166,100
Apr 05, 201959.1859.2358.9959.2359.232,966,700
Apr 04, 201958.9759.0958.7258.9758.973,540,300
Apr 03, 201959.1459.1458.7858.9358.932,894,800
Apr 02, 201959.0659.1058.8058.9758.974,205,100
Apr 01, 201959.0759.1158.7959.0159.013,958,700
Mar 29, 201958.6558.8358.4958.8058.803,608,600
Mar 28, 201958.4158.5458.1458.4758.472,600,600
Mar 27, 201958.5158.5858.0058.2758.275,042,400
Mar 26, 201958.3058.5558.0558.4358.438,594,700
Mar 25, 201957.9558.1757.7958.0058.003,294,100
Mar 22, 201958.2358.4357.9357.9357.934,557,600
Mar 21, 201957.5758.4657.5258.3858.382,866,600
Mar 20, 201957.8758.0157.4457.6457.643,531,500
Mar 20, 20190.236 Dividend
Mar 19, 201958.4058.4457.9258.0957.853,284,000
Mar 18, 201958.2758.3158.0258.2257.982,867,400
Mar 15, 201958.1258.3458.0158.1857.942,311,400
Mar 14, 201958.0458.0957.8257.9857.742,023,200
Mar 13, 201957.9058.1957.8558.0357.792,564,800
Mar 12, 201957.6757.8457.5957.7357.504,734,200
Mar 11, 201957.0757.5857.0457.5857.352,543,100
Mar 08, 201956.7956.9456.5656.9356.703,642,400
Mar 07, 201957.2557.2556.8456.9856.753,485,800
Mar 06, 201957.5257.6057.1757.2457.012,355,300
Mar 05, 201957.4657.6257.4157.4657.232,644,800
Mar 04, 201957.9758.0457.0057.4757.243,562,200
Mar 01, 201957.8157.8357.4457.7857.554,397,700
Feb 28, 201957.3757.6957.3257.4857.253,478,300
Feb 27, 201957.2757.3957.1157.3457.112,666,000
Feb 26, 201957.3457.5057.2657.3557.125,048,800
Feb 25, 201957.8257.8557.3357.3857.153,908,400
Feb 22, 201957.3657.5757.2057.5457.312,113,900
Feb 21, 201957.1957.2656.9657.2357.002,506,500
Feb 20, 201957.1957.3057.0157.2056.973,234,500
Feb 19, 201957.0857.2656.9257.1556.923,672,300
Feb 15, 201956.7657.0456.7657.0356.802,828,200
Feb 14, 201956.4856.6856.2756.4556.229,489,500
Feb 13, 201956.6556.7256.4456.6156.385,598,500
Feb 12, 201956.4156.5956.2056.4856.255,800,500
Feb 11, 201956.2456.2555.9956.0855.852,460,900
Feb 08, 201955.7256.1055.6756.0755.843,161,200
Feb 07, 201955.7055.8855.4555.8455.613,377,200
Feb 06, 201956.0456.0455.8155.9655.732,857,200
Feb 05, 201955.9756.0655.8156.0455.818,785,100
Feb 04, 201955.5955.8855.2855.8855.653,261,100
Feb 01, 201955.5755.6355.3255.4955.263,523,200
Jan 31, 201954.9055.5354.7855.3655.145,829,300
Jan 30, 201954.4755.1554.4754.9754.754,304,500
Jan 29, 201954.3954.4454.1154.3954.177,207,800
Jan 28, 201954.1854.3653.9354.3054.083,352,400
Jan 25, 201954.5454.6654.3054.4254.205,182,900
Jan 24, 201954.3754.3753.9454.2354.013,253,200
Jan 23, 201954.2954.4553.9454.3654.143,687,500
Jan 22, 201954.3054.3453.7354.0553.834,072,200
Jan 18, 201954.1454.4454.0054.4354.214,014,200
Jan 17, 201953.4053.9453.3553.8353.615,570,000
Jan 16, 201953.5653.5953.3553.4753.253,727,900
Jan 15, 201953.0753.5453.0253.4853.265,823,400
Jan 14, 201953.0653.1552.9252.9552.733,471,200
Jan 11, 201953.1553.3653.0353.3453.124,522,500
Jan 10, 201952.7553.3552.6253.3353.113,325,500
Jan 09, 201953.1053.1552.7852.9352.714,677,000
Jan 08, 201952.8652.9952.4852.9252.714,442,100
Jan 07, 201952.3852.8652.1652.4752.265,668,500
Jan 04, 201951.6952.4751.4452.3052.096,096,800
Jan 03, 201951.7451.9151.1151.1850.975,881,200
Jan 02, 201951.8552.0851.5951.9451.734,628,700
Dec 31, 201852.2252.4151.8752.4052.199,684,600
Dec 28, 201852.3552.5651.7851.9451.739,279,000
Dec 28, 20180.033 Dividend
Dec 27, 201851.0052.0850.3952.0351.7910,713,400
Dec 26, 201849.9751.4949.5051.4751.238,794,300
Dec 24, 201850.9651.1049.7449.7749.549,083,700
Dec 21, 201852.1252.8151.1151.1950.9513,145,600
Dec 20, 201852.3052.5651.3651.8951.6514,193,400
Dec 19, 201853.2553.9252.3152.6352.389,182,800
Dec 18, 201853.6253.6952.7953.0952.847,386,700
Dec 17, 201854.3454.3552.9953.2853.035,321,900
Dec 17, 20180.299 Dividend
Dec 14, 201855.2955.2954.5854.7454.194,808,500
Dec 13, 201855.5055.7355.2855.5054.945,332,500
Dec 12, 201855.5555.9155.3355.4054.846,080,700
Dec 11, 201855.8555.9055.0955.3454.787,042,000
Dec 10, 201855.1155.4754.2455.2854.725,977,600
Dec 07, 201855.9456.0554.8655.1154.555,345,900
Dec 06, 201855.6055.9554.5755.9555.388,655,800
Dec 04, 201857.0557.1655.9055.9855.415,444,300
Dec 03, 201857.2157.2756.5556.9956.413,707,800
Nov 30, 201856.2956.7856.2556.5055.933,340,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...