Home

iShares MSCI USA Min Vol Factor ETF (USMV)

95.15
+0.32 (0.34%)
NYSE · Last Trade: Oct 4th, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
9/30/202594.6195.2094.6195.143,545,93095.14
9/29/202594.7794.7894.4494.722,789,77194.72
9/26/202593.8894.5493.7794.542,040,27494.54
9/25/202594.1194.3093.4093.611,816,66693.61
9/24/202594.1194.3194.0494.161,150,34894.16
9/23/202593.9194.2393.8394.141,813,90794.14
9/22/202593.7494.0593.4493.941,968,45693.94
9/19/202594.0494.0493.5593.841,609,10793.84
9/18/202593.6293.9793.4293.693,038,86493.69
9/17/202593.2293.9193.2293.562,096,11993.56
9/16/202593.5393.5693.0893.102,164,73493.10
9/15/202594.1994.3293.7493.852,181,84993.49
9/12/202594.7794.8694.1494.141,859,52293.78
9/11/202593.8694.9993.8694.912,552,62194.54
9/10/202594.1694.2693.5293.741,716,04793.38
9/09/202594.0294.3493.9194.242,830,26693.88
9/08/202593.9494.0993.3994.072,362,85493.71
9/05/202594.1894.5893.6293.992,608,99193.63
9/04/202593.9194.2193.8094.211,614,65493.85
9/03/202593.7294.0693.5194.061,408,54293.70
9/02/202593.8794.1593.6094.022,711,98093.66
8/29/202594.0094.3093.9494.261,606,64593.90
8/28/202594.1194.1193.6694.031,321,87093.67
8/27/202593.6394.1193.6394.061,462,92893.70
8/26/202593.6993.8693.3993.671,918,96393.31
8/25/202594.4794.4993.6793.682,242,10993.32
8/22/202594.6995.3194.4394.543,671,61794.18
8/21/202594.3294.5794.1094.333,556,05693.97
8/20/202594.2494.9794.2494.582,218,85694.22
8/19/202593.5494.3193.4794.101,336,80493.74
8/18/202593.6293.7393.4493.471,987,83893.11
8/15/202593.4493.7893.2193.521,792,36193.16
8/14/202593.3593.3993.0093.251,617,07292.89
8/13/202592.9893.5792.9193.571,723,69893.21
8/12/202592.7892.8492.4392.832,066,07292.47
8/11/202592.8993.1992.4892.641,013,44792.28
8/08/202592.8593.1092.6392.841,511,93092.48
8/07/202593.1993.2592.2392.591,955,27292.23
8/06/202592.7993.2792.5493.081,697,71292.72
8/05/202593.1093.1992.5692.572,156,18792.21
8/04/202592.4493.3792.4493.371,500,73093.01
8/01/202592.5892.7492.0492.343,088,94091.98
7/31/202593.2093.6692.4792.614,610,40092.25
7/30/202593.7393.9093.0093.342,057,75292.98
7/29/202593.6593.9393.4193.781,604,42193.42
7/28/202594.1494.1493.3993.421,824,89393.06
7/25/202594.1394.3694.0094.251,529,44293.89
7/24/202593.7994.2393.7994.002,495,88893.64
7/23/202594.0494.0593.5493.971,507,43093.61
7/22/202593.0993.8893.0593.802,090,66693.44
7/21/202593.0993.4392.8292.971,453,06092.61
7/18/202593.1293.3692.8092.951,508,49292.59
7/17/202592.6593.1292.6193.032,727,88292.67
7/16/202592.3892.8492.0292.802,463,09192.44
7/15/202593.0893.2292.1892.182,769,98291.82
7/14/202592.7393.2792.6093.242,896,61692.88
7/11/202593.2193.2192.6692.742,150,41292.38
7/10/202593.5493.7993.1593.452,114,88593.09
7/09/202593.6593.7393.1593.732,005,50993.37
7/08/202593.7193.8393.3193.553,928,19993.19
7/07/202594.0894.1393.4493.842,696,27393.48