USMV - iShares Edge MSCI Min Vol USA ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201964.9464.9464.7764.7764.772,657,300
Dec 06, 201964.8665.0964.8464.9264.922,645,900
Dec 05, 201964.5964.6864.3864.6664.662,835,200
Dec 04, 201964.3564.6564.2564.5564.552,751,300
Dec 03, 201964.0864.2563.9864.2464.242,928,500
Dec 02, 201964.7964.8764.2664.3964.393,801,600
Nov 29, 201965.0065.0764.7764.8464.841,083,400
Nov 27, 201964.9165.0364.7565.0265.022,674,800
Nov 26, 201964.3864.8464.2864.8364.834,740,600
Nov 25, 201964.3264.4864.2164.3264.322,811,100
Nov 22, 201964.3264.4063.9464.1764.172,632,600
Nov 21, 201964.4164.4664.0764.1264.122,811,800
Nov 20, 201964.5164.6764.1964.4364.433,893,600
Nov 19, 201964.5564.5964.3464.4964.492,743,500
Nov 18, 201964.2864.5164.2364.4164.4110,842,500
Nov 15, 201964.1664.2763.9664.2564.253,886,600
Nov 14, 201963.9363.9663.6963.9463.9412,736,200
Nov 13, 201963.3863.8963.3863.7963.794,140,100
Nov 12, 201963.4863.6063.3163.4263.423,206,500
Nov 11, 201963.3663.4763.1163.3863.382,981,700
Nov 08, 201963.4263.5563.2263.5063.503,194,500
Nov 07, 201963.6263.7463.4163.5263.523,317,000
Nov 06, 201963.3463.5863.2363.5663.565,643,200
Nov 05, 201963.4463.6163.0363.2163.216,557,400
Nov 04, 201964.1364.1563.4163.5263.525,380,700
Nov 01, 201964.2464.2763.8863.9863.983,097,300
Oct 31, 201964.1364.1363.6863.9563.957,859,700
Oct 30, 201963.7164.1063.5564.0664.064,032,500
Oct 29, 201963.5563.9163.4063.7163.719,033,900
Oct 28, 201963.6463.7863.4663.5063.503,120,600
Oct 25, 201963.8263.8363.5063.5163.513,462,500
Oct 24, 201963.9263.9563.5863.7763.773,637,400
Oct 23, 201963.7163.8463.5263.7663.763,125,500
Oct 22, 201964.3364.3363.6363.6763.673,608,800
Oct 21, 201964.3064.3064.0364.2264.224,515,500
Oct 18, 201964.0364.2063.8964.0864.083,064,000
Oct 17, 201964.0664.1563.9164.0364.032,755,800
Oct 16, 201963.8663.8763.5463.8763.875,240,200
Oct 15, 201963.8864.0063.8063.8463.843,284,100
Oct 14, 201963.7963.9063.6363.6863.682,896,500
Oct 11, 201964.2564.2863.7663.7763.777,412,700
Oct 10, 201963.4663.8363.2563.7063.705,692,700
Oct 09, 201963.3563.6163.1363.4163.413,420,900
Oct 08, 201963.4663.5562.9262.9862.984,538,800
Oct 07, 201963.8864.0163.6363.6863.685,262,900
Oct 04, 201963.2764.0563.1564.0364.036,818,300
Oct 03, 201962.7363.1162.2863.1063.106,757,000
Oct 02, 201963.3563.4562.3862.6862.684,962,700
Oct 01, 201964.1564.2963.5263.5663.5613,452,000
Sep 30, 201963.8864.2263.8764.1064.103,234,900
Sep 27, 201964.3364.3363.4563.8063.803,360,800
Sep 26, 201964.1664.3363.8664.1464.144,543,300
Sep 25, 201964.0464.0963.7364.0264.028,810,700
Sep 24, 201964.3264.5263.7963.9563.955,271,800
Sep 24, 20190.287 Dividend
Sep 23, 201964.2364.4664.1364.3464.053,417,800
Sep 20, 201964.6564.6864.1064.2563.964,177,400
Sep 19, 201964.4864.6464.3464.4164.123,771,700
Sep 18, 201964.3964.4063.7464.3164.022,568,000
Sep 17, 201963.7464.2863.7464.2563.963,418,800
Sep 16, 201963.8263.8263.5863.7163.433,359,000
Sep 13, 201964.1764.2163.7263.8363.555,810,200
Sep 12, 201964.2064.3864.0864.1263.834,760,100
Sep 11, 201963.6163.8663.4863.8463.566,003,300
Sep 10, 201964.0564.1263.2563.6363.355,443,600
Sep 09, 201964.8564.9064.0564.1663.874,988,900
Sep 06, 201964.7264.8364.6064.6964.404,544,900
Sep 05, 201964.7064.8564.4764.5264.234,545,400
Sep 04, 201964.2464.3863.9864.3864.093,244,900
Sep 03, 201963.5163.8763.4963.8463.566,671,800
Aug 30, 201964.0864.1763.5963.7663.483,685,500
Aug 29, 201963.8463.9463.4463.8563.573,539,600
Aug 28, 201963.1163.3462.8063.3363.056,153,400
Aug 27, 201963.4463.5262.9663.0362.754,685,100
Aug 26, 201962.8563.1062.5463.1062.824,118,400
Aug 23, 201963.5463.8262.1662.4762.199,339,300
Aug 22, 201963.7263.8063.1863.6563.373,445,500
Aug 21, 201963.4963.5563.3563.5363.253,742,200
Aug 20, 201963.5763.5763.0863.1062.823,370,300
Aug 19, 201963.4163.6563.2563.5263.242,599,600
Aug 16, 201962.6563.1162.6062.9862.706,079,400
Aug 15, 201962.1062.5761.8862.3962.115,444,400
Aug 14, 201963.0163.0161.8861.9061.625,350,300
Aug 13, 201962.6863.4162.5763.2963.015,575,500
Aug 12, 201963.0163.2462.5062.7462.463,977,900
Aug 09, 201963.3363.5462.8663.2462.964,373,900
Aug 08, 201962.6263.4862.4963.4263.148,346,900
Aug 07, 201961.7362.6261.1362.3762.096,181,000
Aug 06, 201961.4062.1661.2662.0861.8010,287,300
Aug 05, 201962.1562.1560.6961.1260.856,193,100
Aug 02, 201962.5362.9162.3362.5962.317,858,600
Aug 01, 201962.8863.3762.5762.6762.397,705,500
Jul 31, 201963.5063.5362.2962.7662.483,744,800
Jul 30, 201963.5063.6963.3063.3863.104,533,800
Jul 29, 201963.6763.7463.5663.6763.394,566,300
Jul 26, 201963.2363.6563.1163.5863.304,351,200
Jul 25, 201963.0563.1862.8863.1162.833,283,100
Jul 24, 201963.0363.1062.7763.0862.805,032,600
Jul 23, 201963.1163.1462.7063.1062.822,953,500
Jul 22, 201963.0363.0462.7962.9062.623,161,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...