Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

iShares MSCI USA Min Vol Factor ETF (USMV)

94.16
-0.79 (-0.83%)
NYSE · Last Trade: Dec 31st, 7:33 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202594.8494.8694.1694.161,548,92694.16
12/30/202595.0095.0894.8494.951,215,10394.95
12/29/202595.0395.1994.9295.071,683,92195.07
12/26/202595.0195.1794.8495.11748,53095.11
12/24/202594.8095.1494.7595.071,103,10995.07
12/23/202594.5194.7894.5194.751,573,92894.75
12/22/202594.2094.7594.0894.732,481,21794.73
12/19/202593.8194.4293.8194.122,190,81494.12
12/18/202593.8694.2693.5993.851,941,07693.85
12/17/202593.8294.1793.7393.771,687,75893.77
12/16/202594.3994.4593.5393.702,235,32093.70
12/15/202594.7194.9094.4194.771,693,59594.77
12/12/202594.7794.9894.3994.632,331,98594.63
12/11/202593.9394.7793.9394.652,449,22394.65
12/10/202593.6894.0793.4393.862,135,40393.86
12/09/202593.9294.3193.6493.661,673,66693.66
12/08/202594.6194.6293.8193.891,851,78693.89
12/05/202594.5694.8694.4694.581,518,20394.58
12/04/202594.5994.7694.2894.511,085,88194.51
12/03/202594.4294.7994.3994.591,467,99594.59
12/02/202594.7694.7694.1494.291,573,02494.29
12/01/202595.0495.1994.4994.561,743,46894.56
11/28/202594.9395.4194.9395.331,194,14495.33
11/26/202594.8395.1794.7794.921,664,21594.92
11/25/202593.7094.7493.7094.662,024,76694.66
11/24/202593.8993.9593.3393.612,800,53493.61
11/21/202592.9394.2892.9193.704,265,83893.70
11/20/202593.7793.9392.6092.634,857,89592.63
11/19/202593.5593.6692.9493.182,182,32093.18
11/18/202593.6194.0293.3593.662,916,88293.66
11/17/202594.2294.4293.5393.711,696,09993.71
11/14/202593.9294.5993.6594.202,194,44094.20
11/13/202594.4694.8394.0594.112,853,43294.11
11/12/202594.4494.6994.3894.561,561,27894.56
11/11/202593.4094.3393.4094.301,407,73894.30
11/10/202593.0493.4892.6693.392,463,09493.39
11/07/202592.3592.9992.3392.992,947,85892.99
11/06/202592.6492.7592.1192.343,542,05092.34
11/05/202592.8393.2092.7592.951,761,13492.95
11/04/202592.4792.8592.3992.822,435,42692.82
11/03/202593.1993.1991.9792.753,076,89892.75
10/31/202593.0293.3992.8093.183,055,69893.18
10/30/202592.8293.8592.8293.243,310,53093.24
10/29/202594.2794.2792.8193.043,080,35093.04
10/28/202594.8294.8294.2394.231,769,02194.23
10/27/202594.7994.9694.5394.93911,51294.93
10/24/202594.8594.8694.4794.501,250,98994.50
10/23/202594.5894.6394.1494.431,801,45694.43
10/22/202594.7495.1494.4894.682,513,77794.68
10/21/202594.5094.9994.4194.731,577,29794.73
10/20/202594.2594.7194.2094.621,093,75894.62
10/17/202593.3994.1793.3394.062,579,06294.06
10/16/202594.3094.3793.1493.333,098,73193.33
10/15/202594.6395.0293.7594.251,863,65694.25
10/14/202593.9394.9593.8294.702,708,96094.70
10/13/202594.1494.4893.9694.282,515,35794.28
10/10/202595.1195.3193.9893.993,815,43293.99
10/09/202595.4095.5294.7794.882,005,70294.88
10/08/202595.4895.4895.0895.431,716,59395.43
10/07/202595.2795.3894.9595.241,864,65695.24
10/06/202595.2795.2794.9295.081,703,04095.08
10/03/202594.9795.5994.9095.152,256,05995.15
10/02/202594.9895.0194.6694.832,471,16594.83
10/01/202594.8095.1494.6494.972,092,37694.97