Cboe US - Delayed Quote USD

iShares MSCI USA Min Vol Factor ETF (USMV)

81.19 +0.32 (+0.40%)
At close: 4:00 PM EDT
81.21 +0.02 (+0.02%)
After hours: 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 81.04 81.38 81.00 81.19 81.19 2,671,139
Apr 22, 2024 80.72 81.27 80.54 80.87 80.87 2,632,400
Apr 19, 2024 80.05 80.61 80.05 80.50 80.50 2,921,200
Apr 18, 2024 80.18 80.33 79.79 80.00 80.00 2,565,900
Apr 17, 2024 80.09 80.28 79.69 79.92 79.92 5,021,500
Apr 16, 2024 80.22 80.30 79.83 79.92 79.92 3,699,000
Apr 15, 2024 81.12 81.21 79.86 79.98 79.98 4,103,300
Apr 12, 2024 81.07 81.22 80.31 80.46 80.46 2,875,700
Apr 11, 2024 81.66 81.74 81.05 81.34 81.34 2,120,500
Apr 10, 2024 81.52 81.81 81.21 81.51 81.51 3,513,100
Apr 9, 2024 82.49 82.53 81.71 82.31 82.31 1,513,000
Apr 8, 2024 82.20 82.44 82.20 82.29 82.29 1,426,000
Apr 5, 2024 81.96 82.57 81.87 82.34 82.34 1,893,700
Apr 4, 2024 83.11 83.22 81.80 81.94 81.94 2,156,000
Apr 3, 2024 82.67 82.94 82.56 82.66 82.66 2,080,500
Apr 2, 2024 82.82 83.02 82.62 82.85 82.85 1,465,300
Apr 1, 2024 83.46 83.56 83.07 83.28 83.28 2,282,600
Mar 28, 2024 83.42 83.74 83.42 83.58 83.58 2,621,400
Mar 27, 2024 82.81 83.38 82.64 83.38 83.38 1,594,500
Mar 26, 2024 82.45 82.66 82.37 82.42 82.42 8,117,100
Mar 25, 2024 82.66 82.72 82.41 82.43 82.43 1,198,300
Mar 22, 2024 83.00 83.04 82.67 82.69 82.69 2,024,200
Mar 21, 2024 0.36 Dividend
Mar 21, 2024 82.87 83.19 82.73 82.90 82.90 1,844,400
Mar 20, 2024 82.77 83.14 82.69 83.10 82.74 2,747,300
Mar 19, 2024 82.42 82.90 82.34 82.88 82.52 2,002,400
Mar 18, 2024 82.35 82.68 82.27 82.38 82.02 1,816,000
Mar 15, 2024 81.95 82.34 81.81 82.19 81.83 2,519,400
Mar 14, 2024 82.71 82.82 81.97 82.36 82.00 2,479,800
Mar 13, 2024 82.80 82.95 82.44 82.65 82.29 2,151,200
Mar 12, 2024 82.46 82.90 82.40 82.76 82.40 2,053,200
Mar 11, 2024 81.90 82.45 81.86 82.42 82.06 1,431,600
Mar 8, 2024 82.19 82.41 82.01 82.13 81.77 2,382,400
Mar 7, 2024 82.15 82.38 82.12 82.24 81.88 2,807,400
Mar 6, 2024 81.77 82.22 81.73 81.94 81.59 2,062,300
Mar 5, 2024 81.85 81.90 81.14 81.37 81.02 3,016,900
Mar 4, 2024 81.53 81.94 81.53 81.89 81.54 3,099,500
Mar 1, 2024 81.42 81.81 81.28 81.79 81.44 1,925,200
Feb 29, 2024 81.67 81.72 81.16 81.39 81.04 11,251,900
Feb 28, 2024 81.32 81.57 81.32 81.50 81.15 1,602,100
Feb 27, 2024 81.40 81.49 81.22 81.44 81.09 1,919,100
Feb 26, 2024 81.80 81.94 81.41 81.41 81.06 2,382,700
Feb 23, 2024 81.64 82.02 81.62 81.79 81.44 2,344,600
Feb 22, 2024 80.82 81.65 80.75 81.50 81.15 4,244,300
Feb 21, 2024 80.39 80.70 80.21 80.67 80.32 2,496,900
Feb 20, 2024 80.33 80.79 80.32 80.42 80.07 3,305,500
Feb 16, 2024 80.58 80.93 80.37 80.46 80.11 3,033,500
Feb 15, 2024 80.12 80.74 80.12 80.65 80.30 3,241,300
Feb 14, 2024 79.92 80.11 79.58 80.09 79.74 15,329,000
Feb 13, 2024 79.92 80.16 79.31 79.69 79.34 5,512,500
Feb 12, 2024 80.28 80.42 80.01 80.29 79.94 1,358,700
Feb 9, 2024 80.26 80.36 80.06 80.35 80.00 2,343,600
Feb 8, 2024 80.27 80.32 80.03 80.26 79.91 1,351,100
Feb 7, 2024 80.30 80.52 80.14 80.38 80.03 2,028,800
Feb 6, 2024 80.00 80.16 79.83 80.03 79.68 2,640,700
Feb 5, 2024 80.08 80.17 79.70 79.87 79.52 2,852,800
Feb 2, 2024 80.41 80.69 80.05 80.35 80.00 3,117,800
Feb 1, 2024 79.72 80.63 79.49 80.63 80.28 2,887,500
Jan 31, 2024 80.39 80.56 79.68 79.72 79.37 4,320,100
Jan 30, 2024 80.15 80.53 80.08 80.48 80.13 1,865,600
Jan 29, 2024 79.86 80.25 79.80 80.21 79.86 3,831,800
Jan 26, 2024 79.89 80.10 79.78 79.98 79.63 2,579,600
Jan 25, 2024 79.68 79.94 79.51 79.92 79.57 9,986,300
Jan 24, 2024 80.06 80.15 79.49 79.51 79.17 2,391,200
Jan 23, 2024 79.58 79.89 79.54 79.86 79.51 2,233,600
Jan 22, 2024 79.39 79.63 79.36 79.52 79.18 3,163,600
Jan 19, 2024 79.10 79.60 78.84 79.38 79.04 2,303,200
Jan 18, 2024 78.29 78.87 78.13 78.80 78.46 3,291,800
Jan 17, 2024 78.23 78.79 78.23 78.41 78.07 2,383,600
Jan 16, 2024 78.50 78.83 78.38 78.58 78.24 2,531,000
Jan 12, 2024 78.54 78.88 78.54 78.81 78.47 1,862,000
Jan 11, 2024 78.49 78.61 77.94 78.43 78.09 2,771,700
Jan 10, 2024 78.25 78.57 78.19 78.51 78.17 1,682,800
Jan 9, 2024 78.16 78.36 78.05 78.31 77.97 1,803,700
Jan 8, 2024 77.75 78.46 77.69 78.46 78.12 2,465,500
Jan 5, 2024 77.97 78.21 77.58 77.86 77.52 2,170,200
Jan 4, 2024 78.17 78.55 78.00 78.00 77.66 2,250,200
Jan 3, 2024 78.31 78.55 78.08 78.15 77.81 2,638,900
Jan 2, 2024 77.56 78.38 77.56 78.33 77.99 2,489,000
Dec 29, 2023 77.80 78.05 77.65 78.03 77.69 2,386,600
Dec 28, 2023 77.64 78.01 77.64 77.88 77.54 2,211,900
Dec 27, 2023 77.66 77.75 77.47 77.75 77.41 2,825,900
Dec 26, 2023 77.37 77.79 77.34 77.61 77.27 1,468,000
Dec 22, 2023 77.21 77.67 77.21 77.42 77.08 2,467,700
Dec 21, 2023 76.88 77.08 76.50 77.06 76.73 3,040,900
Dec 20, 2023 0.43 Dividend
Dec 20, 2023 77.42 77.50 76.49 76.49 76.16 3,456,100
Dec 19, 2023 77.81 78.00 77.79 77.98 77.21 2,645,600
Dec 18, 2023 77.62 77.93 77.54 77.83 77.07 2,515,000
Dec 15, 2023 77.66 77.66 77.16 77.37 76.61 3,389,200
Dec 14, 2023 78.71 78.81 77.72 77.84 77.08 3,401,000
Dec 13, 2023 77.63 78.66 77.59 78.63 77.86 2,612,300
Dec 12, 2023 77.26 77.69 77.12 77.64 76.88 2,215,300
Dec 11, 2023 76.69 77.31 76.69 77.31 76.55 4,770,100
Dec 8, 2023 76.42 76.66 76.21 76.53 75.78 2,365,200
Dec 7, 2023 76.64 76.70 76.40 76.56 75.81 1,983,400
Dec 6, 2023 76.71 76.85 76.40 76.50 75.75 2,177,900
Dec 5, 2023 76.64 76.84 76.44 76.58 75.83 2,738,400
Dec 4, 2023 76.43 77.03 76.43 76.84 76.09 2,648,200
Dec 1, 2023 76.21 76.89 76.21 76.88 76.12 3,668,700
Nov 30, 2023 75.68 76.39 75.59 76.35 75.60 8,373,400
Nov 29, 2023 75.80 75.90 75.48 75.59 74.85 10,632,700
Nov 28, 2023 75.62 75.96 75.58 75.67 74.93 8,374,200
Nov 27, 2023 75.83 75.93 75.69 75.75 75.01 8,135,900
Nov 24, 2023 75.73 75.96 75.71 75.96 75.21 829,600
Nov 22, 2023 75.47 75.78 75.47 75.76 75.02 6,273,100
Nov 21, 2023 74.75 75.38 74.75 75.24 74.50 7,877,900
Nov 20, 2023 74.50 75.16 74.50 75.01 74.27 5,049,700
Nov 17, 2023 74.78 74.90 74.63 74.75 74.02 7,727,200
Nov 16, 2023 74.62 74.86 74.54 74.72 73.99 8,104,900
Nov 15, 2023 74.76 74.97 74.68 74.72 73.99 4,611,800
Nov 14, 2023 74.31 74.94 74.31 74.78 74.05 2,210,800
Nov 13, 2023 73.69 74.01 73.69 73.94 73.21 2,152,800
Nov 10, 2023 73.52 73.99 73.24 73.92 73.19 3,684,800
Nov 9, 2023 73.92 73.92 73.25 73.29 72.57 5,450,800
Nov 8, 2023 73.84 73.99 73.49 73.87 73.14 4,094,700
Nov 7, 2023 73.78 73.97 73.67 73.79 73.07 4,256,500
Nov 6, 2023 73.79 73.91 73.71 73.84 73.11 12,615,800
Nov 3, 2023 73.61 73.99 73.59 73.72 73.00 8,706,700
Nov 2, 2023 72.41 73.21 72.39 73.18 72.46 6,378,100
Nov 1, 2023 71.88 72.35 71.74 72.20 71.49 4,466,900
Oct 31, 2023 71.34 71.80 71.16 71.75 71.05 5,412,400
Oct 30, 2023 70.84 71.36 70.78 71.24 70.54 3,269,100
Oct 27, 2023 71.33 71.38 70.38 70.56 69.87 3,230,500
Oct 26, 2023 71.58 71.96 71.37 71.42 70.72 6,963,200
Oct 25, 2023 71.65 72.10 71.50 71.69 70.99 6,153,100
Oct 24, 2023 71.55 71.99 71.50 71.85 71.14 2,779,300
Oct 23, 2023 71.46 71.90 71.28 71.31 70.61 3,612,600
Oct 20, 2023 72.18 72.47 71.71 71.71 71.01 4,957,000
Oct 19, 2023 72.82 73.11 72.19 72.27 71.56 17,247,500
Oct 18, 2023 73.47 73.72 72.97 73.05 72.33 2,386,700
Oct 17, 2023 73.09 73.83 73.09 73.60 72.88 3,916,800
Oct 16, 2023 73.07 73.78 73.07 73.61 72.89 2,775,500
Oct 13, 2023 72.96 73.26 72.65 72.94 72.22 2,198,400
Oct 12, 2023 73.25 73.36 72.37 72.74 72.03 2,127,800
Oct 11, 2023 73.23 73.34 72.84 73.26 72.54 1,848,500
Oct 10, 2023 72.87 73.40 72.82 73.13 72.41 3,729,000
Oct 9, 2023 72.05 72.84 72.05 72.83 72.11 1,425,700
Oct 6, 2023 71.54 72.51 71.14 72.24 71.53 2,697,200
Oct 5, 2023 71.79 72.05 71.51 71.77 71.07 2,530,800
Oct 4, 2023 71.47 71.97 71.18 71.91 71.20 2,471,800
Oct 3, 2023 71.56 71.85 71.20 71.46 70.76 9,664,300
Oct 2, 2023 72.32 72.32 71.41 71.91 71.20 2,220,000
Sep 29, 2023 73.07 73.09 72.23 72.38 71.67 2,734,500
Sep 28, 2023 72.68 72.97 72.61 72.78 72.07 2,755,200
Sep 27, 2023 73.09 73.15 72.26 72.67 71.96 2,809,400
Sep 26, 2023 0.39 Dividend
Sep 26, 2023 73.43 73.55 72.89 72.91 72.19 7,668,300
Sep 25, 2023 73.87 74.18 73.83 74.18 73.07 2,473,600
Sep 22, 2023 74.20 74.51 74.07 74.09 72.98 1,940,500
Sep 21, 2023 74.71 74.83 74.11 74.13 73.02 2,598,500
Sep 20, 2023 75.15 75.62 75.02 75.05 73.93 2,517,100
Sep 19, 2023 74.84 75.06 74.70 75.01 73.89 2,308,400
Sep 18, 2023 74.87 75.14 74.75 74.94 73.82 1,046,500
Sep 15, 2023 75.22 75.49 74.83 74.84 73.72 1,394,800
Sep 14, 2023 75.13 75.50 75.09 75.42 74.29 1,231,700
Sep 13, 2023 74.66 74.98 74.66 74.86 73.74 1,288,100
Sep 12, 2023 74.74 74.91 74.58 74.70 73.58 922,600
Sep 11, 2023 74.80 75.05 74.76 75.01 73.89 2,443,100
Sep 8, 2023 74.49 74.85 74.49 74.73 73.61 1,190,000
Sep 7, 2023 74.11 74.70 74.11 74.51 73.39 1,447,200
Sep 6, 2023 74.35 74.42 74.07 74.25 73.14 934,300
Sep 5, 2023 74.94 75.03 74.48 74.50 73.38 1,191,400
Sep 1, 2023 75.22 75.38 74.89 75.03 73.91 1,112,100
Aug 31, 2023 75.29 75.42 74.88 74.88 73.76 1,492,400
Aug 30, 2023 75.27 75.52 75.20 75.31 74.18 1,329,200
Aug 29, 2023 74.69 75.21 74.65 75.21 74.08 1,993,800
Aug 28, 2023 74.48 74.81 74.45 74.62 73.50 1,726,700
Aug 25, 2023 73.94 74.56 73.86 74.33 73.22 2,804,400
Aug 24, 2023 74.24 74.76 73.83 73.83 72.72 1,775,700
Aug 23, 2023 73.92 74.41 73.92 74.37 73.26 2,058,800
Aug 22, 2023 74.03 74.21 73.83 73.88 72.77 2,733,200
Aug 21, 2023 74.04 74.22 73.66 74.04 72.93 1,521,300
Aug 18, 2023 73.55 74.16 73.55 74.03 72.92 2,157,600
Aug 17, 2023 74.54 74.60 73.86 73.86 72.75 1,959,800
Aug 16, 2023 74.48 74.88 74.33 74.35 73.24 2,091,500
Aug 15, 2023 74.95 74.99 74.50 74.57 73.45 3,285,000
Aug 14, 2023 75.07 75.30 75.06 75.21 74.08 1,780,800
Aug 11, 2023 74.70 75.22 74.64 75.13 74.00 1,427,100
Aug 10, 2023 75.24 75.56 74.71 74.84 73.72 10,097,000
Aug 9, 2023 74.75 75.25 74.75 74.88 73.76 1,756,300
Aug 8, 2023 74.78 74.94 74.50 74.77 73.65 1,981,300
Aug 7, 2023 74.52 75.06 74.52 74.96 73.84 1,414,500
Aug 4, 2023 74.81 75.13 74.24 74.30 73.19 2,113,800
Aug 3, 2023 74.89 74.96 74.65 74.71 73.59 2,314,300
Aug 2, 2023 74.90 75.32 74.90 74.99 73.87 1,710,500
Aug 1, 2023 75.13 75.48 72.15 75.19 74.06 2,533,000
Jul 31, 2023 75.39 75.50 75.10 75.36 74.23 2,192,100
Jul 28, 2023 75.44 75.70 75.20 75.42 74.29 2,154,900
Jul 27, 2023 75.90 76.09 75.17 75.26 74.13 1,974,600
Jul 26, 2023 75.78 76.01 75.56 75.84 74.70 2,840,400
Jul 25, 2023 75.78 76.13 75.75 76.06 74.92 1,907,500
Jul 24, 2023 75.78 76.01 75.78 75.92 74.78 2,598,200
Jul 21, 2023 75.56 75.97 75.54 75.81 74.67 3,000,600
Jul 20, 2023 74.88 75.46 74.88 75.38 74.25 8,181,600
Jul 19, 2023 74.72 75.12 74.72 74.92 73.80 2,307,800
Jul 18, 2023 74.33 74.85 74.28 74.57 73.45 4,135,100
Jul 17, 2023 74.21 74.56 74.12 74.38 73.27 1,690,400
Jul 14, 2023 74.25 74.47 74.21 74.33 73.22 1,598,400
Jul 13, 2023 74.35 74.46 74.19 74.37 73.26 3,372,800
Jul 12, 2023 74.56 74.56 74.16 74.28 73.17 2,554,900
Jul 11, 2023 73.65 74.15 73.50 74.14 73.03 2,366,500
Jul 10, 2023 73.22 73.82 73.22 73.62 72.52 1,945,200
Jul 7, 2023 73.56 73.88 73.26 73.31 72.21 2,215,200
Jul 6, 2023 73.68 73.84 73.44 73.74 72.63 1,573,100
Jul 5, 2023 73.98 74.21 73.80 74.13 73.02 2,288,100
Jul 3, 2023 74.04 74.33 73.89 74.25 73.14 858,400
Jun 30, 2023 73.91 74.45 73.76 74.33 73.22 2,008,500
Jun 29, 2023 72.90 73.58 72.84 73.57 72.47 1,852,100
Jun 28, 2023 73.30 73.30 72.92 73.07 71.97 3,838,000
Jun 27, 2023 73.09 73.54 73.04 73.45 72.35 3,252,300
Jun 26, 2023 72.70 73.07 72.58 72.98 71.89 1,432,000
Jun 23, 2023 73.10 73.27 72.75 72.81 71.72 1,742,200
Jun 22, 2023 73.31 73.41 73.15 73.38 72.28 1,399,900
Jun 21, 2023 73.18 73.54 72.91 73.32 72.22 1,952,700
Jun 20, 2023 73.67 73.72 73.34 73.34 72.24 1,901,400
Jun 16, 2023 73.99 74.33 73.86 73.90 72.79 2,078,500
Jun 15, 2023 72.87 74.05 72.87 73.92 72.81 2,913,400
Jun 14, 2023 72.91 73.27 72.65 72.91 71.82 2,488,200
Jun 13, 2023 72.81 73.01 72.67 72.91 71.82 2,813,800
Jun 12, 2023 72.43 72.68 72.24 72.66 71.57 2,079,400
Jun 9, 2023 72.20 72.53 72.17 72.28 71.20 2,681,200
Jun 8, 2023 71.78 72.36 71.78 72.30 71.22 1,836,000
Jun 7, 2023 0.28 Dividend
Jun 7, 2023 71.67 71.96 71.51 71.89 70.81 2,050,300
Jun 6, 2023 72.33 72.44 71.82 72.08 70.72 2,287,200
Jun 5, 2023 72.47 72.79 72.32 72.35 70.99 1,887,200
Jun 2, 2023 71.75 72.58 71.65 72.50 71.14 2,246,400
Jun 1, 2023 71.40 71.77 71.11 71.68 70.33 2,165,900
May 31, 2023 71.29 71.66 71.11 71.44 70.10 1,937,900
May 30, 2023 71.71 71.81 71.37 71.50 70.15 2,049,500
May 26, 2023 71.54 72.00 71.40 71.77 70.42 2,722,300
May 25, 2023 71.51 71.68 71.11 71.46 70.12 2,358,100
May 24, 2023 72.06 72.20 71.68 71.71 70.36 2,173,800
May 23, 2023 72.69 72.70 72.15 72.27 70.91 2,457,100
May 22, 2023 73.11 73.44 72.76 72.96 71.59 3,454,900
May 19, 2023 73.10 73.45 72.94 73.13 71.75 2,779,500
May 18, 2023 72.72 73.08 72.45 73.03 71.66 2,191,500
May 17, 2023 72.89 73.03 72.44 72.88 71.51 5,382,500
May 16, 2023 73.11 73.14 72.60 72.62 71.25 1,587,700
May 15, 2023 73.51 73.57 73.15 73.43 72.05 1,592,600
May 12, 2023 73.46 73.68 73.11 73.46 72.08 1,614,400
May 11, 2023 73.47 73.49 73.05 73.39 72.01 1,498,900
May 10, 2023 73.51 73.73 72.99 73.59 72.21 2,105,400
May 9, 2023 73.26 73.45 73.21 73.26 71.88 1,766,800
May 8, 2023 73.45 73.60 73.28 73.44 72.06 2,139,800
May 5, 2023 72.94 73.69 72.94 73.59 72.21 1,830,000
May 4, 2023 72.81 73.08 72.56 72.75 71.38 3,275,700
May 3, 2023 73.57 73.92 73.14 73.15 71.77 2,106,600
May 2, 2023 73.86 73.88 72.92 73.42 72.04 2,784,900
May 1, 2023 73.77 74.30 73.77 74.05 72.66 9,210,800
Apr 28, 2023 73.20 73.85 73.19 73.82 72.43 2,442,300
Apr 27, 2023 72.45 73.39 72.45 73.38 72.00 3,027,700
Apr 26, 2023 72.85 72.92 72.34 72.42 71.06 3,125,900
Apr 25, 2023 73.71 73.88 73.31 73.33 71.95 1,772,900
Apr 24, 2023 73.63 73.92 73.63 73.92 72.53 2,776,700

Related Tickers