iShares MSCI USA Momentum Factor ETF (MTUM) Historical Stock Data
177.43 ↓0.82 (-0.46%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MTUM is down -0.18% a day on average. There have been 12 days where iShares MSCI USA Momentum Factor ETF closed green and 18 days where MTUM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 188.65 | 188.59 | ↓$0.06 (-0.03%) | 187.80 | 189.21 | 451.54K |
| 2024-03-21 | 188.78 | 188.60 | ↓$0.18 (-0.10%) | 187.91 | 189.99 | 684.44K |
| 2024-03-20 | 184.89 | 186.82 | ↑$1.93 (1.04%) | 184.31 | 186.91 | 592.52K |
| 2024-03-19 | 182.50 | 184.65 | ↑$2.15 (1.18%) | 181.65 | 184.78 | 684.44K |
| 2024-03-18 | 184.03 | 183.86 | ↓$0.17 (-0.09%) | 183.50 | 184.74 | 468.58K |
| 2024-03-15 | 183.22 | 182.54 | ↓$0.68 (-0.37%) | 182.44 | 184.18 | 1.06M |
| 2024-03-14 | 186.27 | 185.04 | ↓$1.23 (-0.66%) | 183.77 | 186.78 | 1.28M |
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!