iShares MSCI USA Min Vol Factor ETF (USMV) Historical Stock Data
94.63 ↓0.02 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USMV is up 0.03% a day on average. There have been 17 days where iShares MSCI USA Min Vol Factor ETF closed green and 13 days where USMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 94.77 | 94.63 | ↓$0.14 (-0.15%) | 94.39 | 94.98 | 1.60M |
| 2025-12-11 | 93.93 | 94.65 | ↑$0.72 (0.77%) | 93.93 | 94.77 | 2.45M |
| 2025-12-10 | 93.68 | 93.86 | ↑$0.18 (0.19%) | 93.43 | 94.06 | 2.13M |
| 2025-12-09 | 93.92 | 93.66 | ↓$0.26 (-0.28%) | 93.64 | 94.31 | 1.50M |
| 2025-12-08 | 94.61 | 93.89 | ↓$0.72 (-0.76%) | 93.82 | 94.62 | 1.86M |
| 2025-12-05 | 94.57 | 94.58 | ↑$0.02 (0.02%) | 94.46 | 94.87 | 1.52M |
| 2025-12-04 | 94.59 | 94.51 | ↓$0.08 (-0.08%) | 94.29 | 94.76 | 0.97M |
| 2025-12-03 | 94.42 | 94.59 | ↑$0.17 (0.18%) | 94.39 | 94.79 | 1.26M |
| 2025-12-02 | 94.76 | 94.29 | ↓$0.47 (-0.50%) | 94.15 | 94.76 | 1.28M |
| 2025-12-01 | 95.04 | 94.56 | ↓$0.48 (-0.51%) | 94.49 | 95.19 | 1.74M |
| 2025-11-28 | 94.93 | 95.33 | ↑$0.40 (0.42%) | 94.93 | 95.41 | 1.19M |
| 2025-11-26 | 94.83 | 94.92 | ↑$0.09 (0.09%) | 94.77 | 95.17 | 1.58M |
| 2025-11-25 | 93.70 | 94.66 | ↑$0.96 (1.02%) | 93.70 | 94.74 | 2.02M |
| 2025-11-24 | 93.89 | 93.61 | ↓$0.28 (-0.30%) | 93.34 | 93.94 | 2.15M |
| 2025-11-21 | 92.93 | 93.70 | ↑$0.77 (0.83%) | 92.91 | 94.28 | 3.75M |
| 2025-11-20 | 93.77 | 92.63 | ↓$1.14 (-1.22%) | 92.60 | 93.93 | 4.26M |
| 2025-11-19 | 93.55 | 93.18 | ↓$0.37 (-0.40%) | 92.95 | 93.66 | 1.85M |
| 2025-11-18 | 93.61 | 93.66 | ↑$0.05 (0.05%) | 93.35 | 94.02 | 2.41M |
| 2025-11-17 | 94.22 | 93.71 | ↓$0.51 (-0.54%) | 93.53 | 94.42 | 1.54M |
| 2025-11-14 | 93.92 | 94.20 | ↑$0.28 (0.30%) | 93.65 | 94.59 | 1.87M |
| 2025-11-13 | 94.46 | 94.11 | ↓$0.35 (-0.37%) | 94.05 | 94.84 | 2.43M |
| 2025-11-12 | 94.44 | 94.56 | ↑$0.12 (0.13%) | 94.38 | 94.69 | 1.42M |
| 2025-11-11 | 93.40 | 94.30 | ↑$0.90 (0.96%) | 93.40 | 94.33 | 1.09M |
| 2025-11-10 | 93.04 | 93.39 | ↑$0.35 (0.38%) | 92.66 | 93.49 | 2.42M |
| 2025-11-07 | 92.35 | 92.99 | ↑$0.64 (0.69%) | 92.34 | 92.99 | 2.58M |
| 2025-11-06 | 92.64 | 92.34 | ↓$0.30 (-0.32%) | 92.12 | 92.75 | 3.54M |
| 2025-11-05 | 92.83 | 92.95 | ↑$0.12 (0.13%) | 92.77 | 93.20 | 1.51M |
| 2025-11-04 | 92.47 | 92.82 | ↑$0.35 (0.38%) | 92.39 | 92.85 | 2.13M |
| 2025-11-03 | 93.19 | 92.75 | ↓$0.44 (-0.47%) | 91.97 | 93.19 | 2.85M |
| 2025-10-31 | 93.02 | 93.18 | ↑$0.16 (0.17%) | 92.81 | 93.40 | 2.19M |
Create an account or log in to view more rows.
$USMV Hold on to your Butts.
$USMV PT?
$USMV bought more
$USMV gonna come down hard today
$USMV this is my only green stonk!
I really like this stonk.
$USMV Holding.
$USMV I blocked some bears and I liked it!
$USMV I'll say it again slowwwllyyyy! Better stocks to short by far
$USMV let's gooooooo
$USMV buy the dip were blasting off