iShares MSCI USA Min Vol Factor ETF (USMV) Historical Stock Data
80.93 ↓0.29 (-0.36%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USMV is down -0.06% a day on average. There have been 15 days where iShares MSCI USA Min Vol Factor ETF closed green and 15 days where USMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 81.08 | 80.93 | ↓$0.15 (-0.19%) | 80.90 | 81.22 | 2.36M |
| 2024-04-25 | 80.91 | 81.22 | ↑$0.31 (0.38%) | 80.60 | 81.37 | 1.90M |
| 2024-04-24 | 81.10 | 81.35 | ↑$0.25 (0.31%) | 80.87 | 81.41 | 1.93M |
| 2024-04-23 | 81.04 | 81.17 | ↑$0.13 (0.16%) | 81.00 | 81.38 | 2.73M |
| 2024-04-22 | 80.72 | 80.87 | ↑$0.15 (0.19%) | 80.55 | 81.27 | 2.36M |
| 2024-04-19 | 80.05 | 80.50 | ↑$0.45 (0.56%) | 80.05 | 80.61 | 2.95M |
| 2024-04-18 | 80.18 | 80.00 | ↓$0.18 (-0.22%) | 79.79 | 80.33 | 2.57M |
| 2024-04-17 | 80.09 | 79.92 | ↓$0.17 (-0.21%) | 79.69 | 80.28 | 5.02M |
| 2024-04-16 | 80.22 | 79.92 | ↓$0.30 (-0.37%) | 79.83 | 80.30 | 3.69M |
| 2024-04-15 | 81.12 | 79.98 | ↓$1.14 (-1.41%) | 79.86 | 81.21 | 3.90M |
| 2024-04-12 | 81.07 | 80.46 | ↓$0.61 (-0.75%) | 80.31 | 81.22 | 2.52M |
| 2024-04-11 | 81.66 | 81.34 | ↓$0.32 (-0.39%) | 81.05 | 81.74 | 2.10M |
| 2024-04-10 | 81.52 | 81.51 | ↓$0.00 (-0.01%) | 81.21 | 81.81 | 3.51M |
| 2024-04-09 | 82.49 | 82.31 | ↓$0.18 (-0.22%) | 81.71 | 82.53 | 1.51M |
| 2024-04-08 | 82.20 | 82.29 | ↑$0.09 (0.11%) | 82.20 | 82.44 | 1.38M |
| 2024-04-05 | 81.96 | 82.34 | ↑$0.38 (0.46%) | 81.87 | 82.57 | 1.89M |
| 2024-04-04 | 83.11 | 81.94 | ↓$1.17 (-1.41%) | 81.80 | 83.22 | 2.16M |
| 2024-04-03 | 82.67 | 82.66 | ↓$0.01 (-0.01%) | 82.56 | 82.94 | 2.08M |
| 2024-04-02 | 82.82 | 82.85 | ↑$0.03 (0.04%) | 82.63 | 83.02 | 1.47M |
| 2024-04-01 | 83.46 | 83.28 | ↓$0.18 (-0.22%) | 83.07 | 83.56 | 1.90M |
| 2024-03-28 | 83.42 | 83.58 | ↑$0.16 (0.19%) | 83.42 | 83.73 | 2.62M |
| 2024-03-27 | 82.81 | 83.38 | ↑$0.57 (0.69%) | 82.64 | 83.38 | 1.59M |
| 2024-03-26 | 82.45 | 82.42 | ↓$0.03 (-0.04%) | 82.37 | 82.66 | 8.12M |
| 2024-03-25 | 82.66 | 82.43 | ↓$0.23 (-0.28%) | 82.41 | 82.72 | 1.20M |
| 2024-03-22 | 83.00 | 82.69 | ↓$0.31 (-0.37%) | 82.67 | 83.04 | 1.88M |
| 2024-03-21 | 82.87 | 82.90 | ↑$0.03 (0.04%) | 82.73 | 83.19 | 1.84M |
| 2024-03-20 | 82.77 | 83.10 | ↑$0.33 (0.40%) | 82.69 | 83.14 | 2.39M |
| 2024-03-19 | 82.42 | 82.88 | ↑$0.46 (0.56%) | 82.34 | 82.90 | 2M |
| 2024-03-18 | 82.35 | 82.38 | ↑$0.03 (0.04%) | 82.27 | 82.68 | 1.81M |
| 2024-03-15 | 81.95 | 82.19 | ↑$0.24 (0.29%) | 81.81 | 82.34 | 2.36M |
Create an account or log in to view more rows.
$USMV bull flag
breakout!
$USMV we need those buyers and volume.
$USMV Let it go...
$USMV -
Buy
buy
buy!
$USMV cant wait for next week
$USMV I still don’t wanna buy it
$USMV we going up from here
$USMV Stair stepping nicely
$USMV nice!!!
$USMV come on I wana jump up and down