iShares MSCI USA Min Vol Factor ETF (USMV)

Last Price99.07

Change+0.68 (0.69%)

NYSE · Last Trade: Sep 21st, 8:53 PM EDT

Historical Prices For iShares MSCI USA Min Vol Factor ETF (USMV)

Date Range:

2026-06-22 - 2026-09-22

Date	Open	High	Low	Close	Volume	Adjusted Close
9/21/2026	98.79	99.21	98.56	99.07	1,401,104	99.07
9/18/2026	98.66	98.71	98.13	98.39	2,520,317	98.39
9/17/2026	99.07	99.11	98.59	98.84	975,230	98.84
9/16/2026	99.32	99.33	98.16	98.49	1,486,557	98.49
9/15/2026	99.64	99.64	99.11	99.18	1,618,366	99.18
9/14/2026	99.87	100.37	99.87	100.20	1,538,276	100.20
9/11/2026	99.63	99.74	99.31	99.61	1,106,971	99.61
9/10/2026	99.39	99.60	98.94	99.00	1,650,246	99.00
9/09/2026	99.86	99.86	99.34	99.45	1,712,921	99.45
9/08/2026	100.18	100.40	99.87	99.92	2,558,875	99.92
9/04/2026	101.31	101.37	100.75	100.80	1,358,381	100.80
9/03/2026	101.41	101.98	101.25	101.81	1,556,390	101.81
9/02/2026	101.05	101.11	100.75	100.98	901,139	100.98
9/01/2026	101.35	101.78	100.95	101.12	1,660,012	101.12
8/31/2026	101.43	101.68	101.26	101.52	1,270,984	101.52
8/28/2026	101.99	102.21	101.66	101.74	1,594,192	101.74
8/27/2026	101.64	102.09	101.42	101.98	1,816,789	101.98
8/26/2026	101.19	101.75	101.09	101.55	1,039,692	101.55
8/25/2026	101.45	101.72	101.33	101.50	1,082,305	101.50
8/24/2026	101.13	101.62	101.09	101.57	1,707,495	101.57
8/21/2026	100.96	101.51	100.84	101.23	1,314,502	101.23
8/20/2026	100.79	101.34	100.64	100.67	1,345,729	100.67
8/19/2026	101.11	101.82	100.95	101.29	1,498,218	101.29
8/18/2026	100.58	101.06	100.51	100.52	1,386,448	100.52
8/17/2026	100.83	101.06	100.39	100.40	1,344,656	100.40
8/14/2026	101.38	101.48	100.95	101.13	1,281,433	101.13
8/13/2026	100.91	101.45	100.80	101.37	2,116,558	101.37
8/12/2026	100.62	100.92	100.44	100.77	1,790,106	100.77
8/11/2026	100.76	101.00	100.65	100.73	2,388,103	100.73
8/10/2026	100.69	101.07	100.54	100.83	1,626,315	100.83
8/07/2026	100.38	100.72	100.13	100.62	1,895,610	100.62
8/06/2026	99.78	100.04	99.48	100.00	2,077,769	100.00
8/05/2026	100.20	100.24	99.44	99.69	2,223,526	99.69
8/04/2026	98.45	99.79	98.13	99.70	2,618,730	99.70
8/03/2026	98.39	98.56	98.06	98.27	3,776,162	98.27
7/31/2026	97.66	98.19	97.15	97.93	3,949,102	97.93
7/30/2026	98.10	98.10	96.91	97.84	2,793,779	97.84
7/29/2026	98.59	99.34	98.32	98.35	2,601,231	98.35
7/28/2026	98.05	98.94	97.98	98.56	2,354,583	98.56
7/27/2026	97.39	97.78	97.39	97.55	1,733,218	97.55
7/24/2026	96.31	97.10	96.31	96.95	2,088,681	96.95
7/23/2026	95.88	96.33	95.79	96.11	1,950,918	96.11
7/22/2026	96.49	96.83	96.06	96.25	1,436,691	96.25
7/21/2026	96.58	96.64	96.29	96.55	1,745,154	96.55
7/20/2026	96.61	96.94	96.46	96.50	1,697,014	96.50
7/17/2026	96.90	97.62	96.56	96.60	3,122,260	96.60
7/16/2026	96.14	97.15	96.14	97.13	2,759,973	97.13
7/15/2026	96.91	96.98	95.98	96.09	3,710,998	96.09
7/14/2026	97.20	97.48	96.88	96.88	1,933,553	96.88
7/13/2026	97.76	98.02	97.66	97.82	2,101,078	97.82
7/10/2026	97.69	97.76	97.12	97.76	1,810,981	97.76
7/09/2026	97.62	97.89	97.38	97.60	1,693,910	97.60
7/08/2026	97.86	97.94	97.59	97.65	1,866,317	97.65
7/07/2026	98.24	98.73	98.24	98.35	2,395,572	98.35
7/06/2026	97.96	98.09	97.56	97.89	1,784,483	97.89
7/02/2026	97.23	97.94	97.20	97.89	2,281,769	97.89
7/01/2026	96.29	97.29	96.29	96.89	2,540,229	96.89
6/30/2026	95.98	96.68	95.90	96.46	2,496,603	96.46
6/29/2026	96.00	96.28	95.67	96.16	1,640,495	96.16
6/26/2026	94.74	95.99	94.73	95.99	1,885,512	95.99
6/25/2026	95.20	95.66	94.75	94.89	2,069,611	94.89
6/24/2026	94.47	95.38	94.47	94.86	2,450,730	94.86
6/23/2026	94.08	94.75	93.89	94.55	2,417,788	94.55
6/22/2026	94.35	94.81	94.06	94.28	1,890,810	94.28