iShares MSCI USA Min Vol Factor ETF (USMV) Historical Stock Data

76.78 ↑0.00 (0.00%)
As of Market Close on March 25th, 2022.

Historical Data

In the past 30 trading days, USMV is up 0.07% a day on average. There have been 16 days where iShares MSCI USA Min Vol Factor ETF closed green and 14 days where USMV closed red.

DateOpenCloseChangeLowHighVolume
2022-03-2576.5576.78↑$0.23 (0.30%)76.1576.821.64M
2022-03-2475.8176.36↑$0.55 (0.73%)75.7476.362.14M
2022-03-1174.1273.25↓$0.87 (-1.17%)73.2974.382.42M
2022-03-1073.1673.77↑$0.61 (0.83%)72.9773.913.01M
2022-03-0973.7773.82↑$0.05 (0.07%)73.3674.243.52M
2022-03-0873.8772.68↓$1.19 (-1.61%)72.6874.315.09M
2022-03-0774.9874.09↓$0.89 (-1.19%)74.0875.012.80M
2022-03-0474.3775.24↑$0.87 (1.17%)74.1675.312.98M
2022-03-0374.9974.77↓$0.22 (-0.29%)74.4175.273.02M
2022-03-0273.6874.50↑$0.82 (1.11%)73.6074.723.99M
2022-03-0173.7673.46↓$0.30 (-0.41%)73.1074.204.11M
2022-02-2873.4473.73↑$0.29 (0.39%)72.9674.034.53M
2022-02-2572.8774.25↑$1.38 (1.89%)72.7374.305.04M
2022-02-2470.6172.64↑$2.03 (2.87%)70.4472.767.69M
2022-02-2373.2171.91↓$1.30 (-1.77%)71.8373.284.58M
2022-02-2273.2472.85↓$0.39 (-0.53%)72.4973.523.74M
2022-02-1873.5173.38↓$0.13 (-0.18%)73.0873.913.43M
2022-02-1774.1473.56↓$0.58 (-0.78%)73.4974.152.97M
2022-02-1674.4374.44↑$0.01 (0.01%)73.7974.672.64M
2022-02-1574.7474.66↓$0.08 (-0.11%)74.3675.012M
2022-02-1474.5174.14↓$0.37 (-0.50%)73.6174.643.83M
2022-02-1175.4174.52↓$0.89 (-1.18%)74.3775.806.60M
2022-02-1075.8075.28↓$0.52 (-0.69%)74.9976.415.20M
2022-02-0976.4876.80↑$0.32 (0.42%)76.4376.824.89M
2022-02-0875.5775.90↑$0.33 (0.44%)75.3376.064.18M
2022-02-0475.6575.82↑$0.17 (0.22%)75.1976.394.95M
2022-02-0376.4776.07↓$0.40 (-0.52%)75.9976.655.38M
2022-02-0276.1976.91↑$0.72 (0.95%)76.1477.023.99M
2022-02-0176.1076.16↑$0.06 (0.08%)75.4376.285.61M
2022-01-3174.8676.09↑$1.23 (1.64%)74.8376.134.53M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$USMV money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
wsb_pro

$USMV HOLDING STRONG FOR ALL OF YOU

0 Like Report