Indicators

USA Min Vol Ishares Edge MSCI ETF (NY: USMV )

91.29 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	27.22	27.25	27.12	27.19	568,410	-0.11(-0.42%)
Sep 26, 2013	27.24	27.33	27.19	27.30	674,124	+0.10(+0.36%)
Sep 25, 2013	27.31	27.32	27.17	27.20	258,883	-0.10(-0.36%)
Sep 24, 2013	27.33	27.39	27.26	27.30	266,254	-0.07(-0.26%)
Sep 23, 2013	27.37	27.43	27.31	27.37	224,028	-0.07(-0.26%)
Sep 20, 2013	27.66	27.66	27.41	27.44	1,461,158	-0.19(-0.67%)
Sep 19, 2013	27.72	27.73	27.60	27.63	203,908	-0.06(-0.23%)
Sep 18, 2013	27.23	27.70	27.20	27.70	380,747	+0.45(+1.65%)
Sep 17, 2013	27.22	27.27	27.19	27.25	157,179	+0.08(+0.31%)
Sep 16, 2013	27.30	27.30	27.14	27.16	399,912	+0.15(+0.54%)
Sep 13, 2013	26.94	27.02	26.94	27.02	1,148,994	+0.11(+0.39%)
Sep 12, 2013	27.01	27.03	26.90	26.91	614,274	-0.06(-0.24%)
Sep 11, 2013	26.89	26.99	26.83	26.98	292,718	+0.11(+0.42%)
Sep 10, 2013	26.84	26.86	26.75	26.86	892,366	+0.17(+0.64%)
Sep 09, 2013	26.57	26.72	26.52	26.69	2,481,456	+0.21(+0.79%)
Sep 06, 2013	26.49	26.63	26.32	26.48	998,678	+0.06(+0.24%)
Sep 05, 2013	26.48	26.50	26.40	26.42	920,483	-0.05(-0.18%)
Sep 04, 2013	26.31	26.52	26.28	26.47	767,395	+0.11(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.