iShares MSCI USA Momentum Factor ETF (MTUM) Historical Stock Data
183.76 ↑3.66 (2.03%)
As of May 6, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MTUM is down -0.19% a day on average. There have been 14 days where iShares MSCI USA Momentum Factor ETF closed green and 16 days where MTUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 181.33 | 183.76 | ↑$2.43 (1.34%) | 181.01 | 183.76 | 508.72K |
| 2024-05-03 | 179.48 | 180.10 | ↑$0.62 (0.35%) | 179.01 | 180.54 | 0.95M |
| 2024-05-02 | 176.78 | 177.21 | ↑$0.43 (0.24%) | 174.39 | 177.51 | 844.34K |
| 2024-05-01 | 176.27 | 175.29 | ↓$0.98 (-0.56%) | 174.43 | 178.82 | 0.91M |
| 2024-04-30 | 179.48 | 177.11 | ↓$2.37 (-1.32%) | 177.06 | 180.51 | 707.49K |
| 2024-04-29 | 180.22 | 179.74 | ↓$0.48 (-0.27%) | 178.50 | 180.39 | 536.50K |
| 2024-04-26 | 177.95 | 179.68 | ↑$1.73 (0.97%) | 177.57 | 180.25 | 421.93K |
| 2024-04-25 | 174.49 | 177.43 | ↑$2.94 (1.68%) | 173.92 | 178.01 | 1.18M |
| 2024-04-24 | 180.48 | 178.25 | ↓$2.23 (-1.24%) | 177.24 | 180.74 | 529.11K |
| 2024-04-23 | 176.67 | 179.07 | ↑$2.40 (1.36%) | 176.41 | 179.32 | 617.16K |
| 2024-04-22 | 174.82 | 175.31 | ↑$0.49 (0.28%) | 173.13 | 176.43 | 1.38M |
| 2024-04-19 | 177.21 | 173.58 | ↓$3.63 (-2.05%) | 172.75 | 177.90 | 1.85M |
| 2024-04-18 | 179.77 | 178.12 | ↓$1.65 (-0.92%) | 177.92 | 180.75 | 0.95M |
| 2024-04-17 | 182.69 | 179.22 | ↓$3.47 (-1.90%) | 178.60 | 182.80 | 0.94M |
| 2024-04-16 | 180.85 | 181.68 | ↑$0.83 (0.46%) | 180.37 | 182.60 | 1.70M |
| 2024-04-15 | 185.54 | 180.78 | ↓$4.76 (-2.57%) | 180.40 | 185.93 | 1.19M |
| 2024-04-12 | 185.50 | 183.90 | ↓$1.60 (-0.86%) | 183.22 | 185.76 | 663K |
| 2024-04-11 | 186.06 | 187.24 | ↑$1.18 (0.63%) | 184.71 | 187.73 | 0.92M |
| 2024-04-10 | 183.49 | 185.17 | ↑$1.68 (0.92%) | 183.27 | 185.70 | 1.39M |
| 2024-04-09 | 187.79 | 185.91 | ↓$1.88 (-1.00%) | 183.61 | 187.83 | 0.95M |
| 2024-04-08 | 188.29 | 187.09 | ↓$1.20 (-0.64%) | 186.39 | 188.29 | 618.47K |
| 2024-04-05 | 185.11 | 187.58 | ↑$2.47 (1.33%) | 185.02 | 188.60 | 1.02M |
| 2024-04-04 | 189.61 | 184.32 | ↓$5.29 (-2.79%) | 184.23 | 190.23 | 781.41K |
| 2024-04-03 | 185.42 | 187.91 | ↑$2.49 (1.34%) | 185.36 | 188.49 | 1.16M |
| 2024-04-02 | 185.39 | 186.32 | ↑$0.93 (0.50%) | 184.42 | 186.39 | 645.79K |
| 2024-04-01 | 187.69 | 187.55 | ↓$0.14 (-0.07%) | 186.80 | 188.70 | 0.99M |
| 2024-03-28 | 187.49 | 187.35 | ↓$0.14 (-0.07%) | 187.16 | 188.26 | 2.08M |
| 2024-03-27 | 188.91 | 187.72 | ↓$1.19 (-0.63%) | 186.11 | 189.07 | 728.63K |
| 2024-03-26 | 189.05 | 187.73 | ↓$1.32 (-0.70%) | 187.63 | 189.53 | 1.09M |
| 2024-03-25 | 187.45 | 188.37 | ↑$0.92 (0.49%) | 187.36 | 189.03 | 517.49K |
Create an account or log in to view more rows.
$MTUM jeez
$MTUM NOT SELLING.
$MTUM when this finally break out we could see huge upside
$MTUM this sell-off is meh.
$MTUM already bouncing back.
$MTUM why is there no volume? Is that suspicious?
$MTUM TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MTUM It’s that TIME!! To Double down!
$MTUM buying time
added
$MTUM -
Buy
buy
buy!