iShares MSCI USA Momentum Factor ETF (MTUM) Historical Stock Data

149.12 ↑0.53 (0.36%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, MTUM is down -0.15% 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.

DateOpenCloseChangeLowHighVolume
2022-12-07148.60149.12↑$0.52 (0.35%)148.41150.00318.81K
2022-12-06150.10148.59↓$1.51 (-1.01%)147.92150.62515.64K
2022-12-05152.17150.29↓$1.88 (-1.24%)149.74152.43411.47K
2022-12-02151.28152.62↑$1.34 (0.89%)150.85152.83359.76K
2022-12-01153.30152.10↓$1.20 (-0.78%)151.62153.240.91M
2022-11-30150.10152.69↑$2.59 (1.73%)149.28152.57496.57K
2022-11-29150.16150.13↓$0.03 (-0.02%)149.37150.59340.35K
2022-11-28150.44149.98↓$0.46 (-0.31%)149.75151.05291.81K
2022-11-23151.49151.49↑$0.00 (0.00%)150.65151.80280.56K
2022-11-22150.22151.62↑$1.40 (0.93%)150.15151.69339.55K
2022-11-21148.71149.44↑$0.73 (0.49%)147.90149.76361.22K
2022-11-18148.85149.48↑$0.63 (0.42%)148.37149.73360.89K
2022-11-17146.79148.51↑$1.72 (1.17%)146.56148.38454.72K
2022-11-16148.68147.97↓$0.71 (-0.48%)147.79149.061.21M
2022-11-15149.25148.58↓$0.67 (-0.45%)147.36149.324.49M
2022-11-14148.43148.07↓$0.36 (-0.24%)148.22149.93715.55K
2022-11-11148.70148.09↓$0.61 (-0.41%)146.60149.301.61M
2022-11-10148.03148.62↑$0.59 (0.40%)146.56148.90749.55K
2022-11-09147.58144.92↓$2.66 (-1.80%)144.72147.85419.57K
2022-11-08147.32148.23↑$0.91 (0.62%)146.93148.92624.96K
2022-11-07146.00147.27↑$1.27 (0.87%)145.76147.58662.86K
2022-03-25168.26168.19↓$0.07 (-0.04%)166.69168.74628.85K
2022-03-24166.05168.25↑$2.20 (1.32%)165.51168.25542.01K
2022-03-11156.18152.27↓$3.91 (-2.50%)152.45156.391M
2022-03-10154.14155.34↑$1.20 (0.78%)152.97155.631.42M
2022-03-09153.89156.09↑$2.21 (1.43%)153.19156.931.32M
2022-03-08150.75150.21↓$0.54 (-0.36%)149.05153.882.58M
2022-03-07156.99150.81↓$6.18 (-3.94%)150.83156.952.55M
2022-03-04158.14157.15↓$0.99 (-0.63%)155.49158.451.06M
2022-03-03162.33159.57↓$2.77 (-1.70%)158.67162.471.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$MTUM FYI - leaning bullish

0 Like Report
Clean_Teoth

$MTUM this is just going to go up forever

0 Like Report