iShares MSCI USA Min Vol Factor ETF (USMV) Historical Stock Data
83.58 ↑0.20 (0.24%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USMV is up 0.12% a day on average. There have been 20 days where iShares MSCI USA Min Vol Factor ETF closed green and 10 days where USMV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 82.71 | 82.36 | ↓$0.35 (-0.42%) | 81.97 | 82.81 | 2.47M |
2024-03-13 | 82.80 | 82.65 | ↓$0.15 (-0.18%) | 82.44 | 82.95 | 2.03M |
2024-03-12 | 82.46 | 82.76 | ↑$0.30 (0.36%) | 82.40 | 82.90 | 2.05M |
2024-03-11 | 81.90 | 82.42 | ↑$0.52 (0.63%) | 81.86 | 82.45 | 1.43M |
2024-03-08 | 82.19 | 82.13 | ↓$0.06 (-0.07%) | 82.01 | 82.41 | 2.38M |
2024-03-07 | 82.15 | 82.24 | ↑$0.09 (0.11%) | 82.12 | 82.38 | 2.80M |
2024-03-06 | 81.77 | 81.94 | ↑$0.17 (0.21%) | 81.73 | 82.22 | 2.05M |
2024-03-05 | 81.85 | 81.37 | ↓$0.48 (-0.59%) | 81.14 | 81.90 | 2.86M |
2024-03-01 | 81.42 | 81.81 | ↑$0.39 (0.48%) | 81.28 | 81.81 | 1.93M |
2024-02-29 | 81.67 | 81.38 | ↓$0.29 (-0.36%) | 81.16 | 81.72 | 7.95M |
2024-02-28 | 81.32 | 81.50 | ↑$0.18 (0.22%) | 81.32 | 81.57 | 1.60M |
2024-02-27 | 81.40 | 81.42 | ↑$0.02 (0.02%) | 81.22 | 81.44 | 1.92M |
2024-02-26 | 81.80 | 81.47 | ↓$0.33 (-0.40%) | 81.44 | 81.94 | 2.38M |
2024-02-23 | 81.64 | 81.79 | ↑$0.15 (0.18%) | 81.62 | 82.02 | 2.34M |
2024-02-22 | 80.82 | 81.46 | ↑$0.64 (0.79%) | 80.75 | 81.65 | 4.22M |
2024-02-21 | 80.39 | 80.67 | ↑$0.28 (0.35%) | 80.21 | 80.57 | 2.25M |
2024-02-20 | 80.33 | 80.42 | ↑$0.09 (0.11%) | 80.32 | 80.79 | 3.29M |
2024-02-16 | 80.58 | 80.47 | ↓$0.11 (-0.14%) | 80.37 | 80.93 | 2.80M |
2024-02-15 | 80.12 | 80.65 | ↑$0.53 (0.66%) | 80.12 | 80.74 | 3.23M |
2024-02-14 | 79.92 | 80.09 | ↑$0.17 (0.21%) | 79.58 | 80.06 | 15.32M |
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