iShares Factors US Mid Blend Style ETF (STMB) Historical Stock Data

44.87 ↑0.00 (0.00%)

As of Market Close on August 23rd, 2021.

Historical Data

In the past 30 trading days, STMB is down -0.03% a day on average. There have been 23 days where iShares Factors US Mid Blend Style ETF closed green and 7 days where STMB closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-23	44.89	44.87	↓$0.02 (-0.04%)	44.87	44.91	857
2021-08-20	44.83	44.84	↑$0.01 (0.02%)	44.83	44.84	100
2021-08-19	44.56	44.75	↑$0.18 (0.42%)	44.56	44.75	36.21K
2021-08-18	44.92	44.53	↓$0.39 (-0.88%)	44.53	44.92	2.12K
2021-08-16	45.18	45.03	↓$0.15 (-0.34%)	45.03	45.18	1.94K
2021-08-13	45.12	45.11	↓$0.01 (-0.02%)	45.11	45.12	501
2021-08-12	45.13	45.13	↑$0.00 (0.00%)	45.13	45.13	80
2021-08-10	45.06	44.83	↓$0.23 (-0.50%)	44.83	45.06	5.35K
2021-08-09	44.77	44.77	↑$0.00 (0.00%)	44.77	44.77	9
2021-08-06	44.80	44.80	↑$0.00 (0.00%)	44.80	44.80	0
2021-08-05	44.74	44.74	↑$0.00 (0.00%)	44.74	44.74	0
2021-08-04	44.51	44.51	↑$0.00 (0.00%)	44.51	44.51	108
2021-08-03	44.20	44.67	↑$0.47 (1.05%)	44.12	44.67	300
2021-08-02	44.68	44.36	↓$0.32 (-0.71%)	44.36	44.68	468
2021-07-30	44.35	44.35	↑$0.00 (0.00%)	44.35	44.35	3
2021-07-29	44.55	44.52	↓$0.03 (-0.08%)	44.49	44.66	9.72K
2021-07-28	44.16	44.16	↑$0.00 (0.00%)	44.16	44.16	0
2021-07-27	43.96	43.96	↑$0.00 (0.00%)	43.96	43.96	0
2021-07-26	44.15	44.15	↑$0.00 (0.00%)	44.15	44.15	0
2021-07-23	44.16	44.16	↑$0.00 (0.00%)	44.16	44.16	0
2021-07-22	43.81	43.81	↑$0.00 (0.00%)	43.81	43.81	2
2021-07-21	43.88	43.90	↑$0.02 (0.04%)	43.88	43.90	232
2021-07-20	43.47	43.47	↑$0.00 (0.00%)	43.47	43.47	5
2021-07-19	42.52	42.52	↑$0.00 (0.00%)	42.52	42.52	172
2021-07-16	43.09	43.09	↑$0.00 (0.00%)	43.09	43.09	0
2021-07-15	43.34	43.34	↑$0.00 (0.00%)	43.34	43.34	800
2021-07-14	43.50	43.50	↑$0.00 (0.00%)	43.50	43.50	3
2021-07-13	43.70	43.70	↑$0.00 (0.00%)	43.70	43.70	125
2021-07-12	44.20	44.20	↑$0.00 (0.00%)	44.20	44.20	11
2021-07-09	44.17	44.17	↑$0.00 (0.00%)	44.17	44.17	57