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.

DateOpenCloseChangeLowHighVolume
2024-03-2883.4283.58↑$0.16 (0.19%)83.4283.732.62M
2024-03-2782.8183.38↑$0.57 (0.69%)82.6483.381.59M
2024-03-2682.4582.42↓$0.03 (-0.04%)82.3782.668.12M
2024-03-2582.6682.43↓$0.23 (-0.28%)82.4182.721.20M
2024-03-2283.0082.69↓$0.31 (-0.37%)82.6783.041.88M
2024-03-2182.8782.90↑$0.03 (0.04%)82.7383.191.84M
2024-03-2082.7783.10↑$0.33 (0.40%)82.6983.142.39M
2024-03-1982.4282.88↑$0.46 (0.56%)82.3482.902M
2024-03-1882.3582.38↑$0.03 (0.04%)82.2782.681.81M
2024-03-1581.9582.19↑$0.24 (0.29%)81.8182.342.36M
2024-03-1482.7182.36↓$0.35 (-0.42%)81.9782.812.47M
2024-03-1382.8082.65↓$0.15 (-0.18%)82.4482.952.03M
2024-03-1282.4682.76↑$0.30 (0.36%)82.4082.902.05M
2024-03-1181.9082.42↑$0.52 (0.63%)81.8682.451.43M
2024-03-0882.1982.13↓$0.06 (-0.07%)82.0182.412.38M
2024-03-0782.1582.24↑$0.09 (0.11%)82.1282.382.80M
2024-03-0681.7781.94↑$0.17 (0.21%)81.7382.222.05M
2024-03-0581.8581.37↓$0.48 (-0.59%)81.1481.902.86M
2024-03-0181.4281.81↑$0.39 (0.48%)81.2881.811.93M
2024-02-2981.6781.38↓$0.29 (-0.36%)81.1681.727.95M
2024-02-2881.3281.50↑$0.18 (0.22%)81.3281.571.60M
2024-02-2781.4081.42↑$0.02 (0.02%)81.2281.441.92M
2024-02-2681.8081.47↓$0.33 (-0.40%)81.4481.942.38M
2024-02-2381.6481.79↑$0.15 (0.18%)81.6282.022.34M
2024-02-2280.8281.46↑$0.64 (0.79%)80.7581.654.22M
2024-02-2180.3980.67↑$0.28 (0.35%)80.2180.572.25M
2024-02-2080.3380.42↑$0.09 (0.11%)80.3280.793.29M
2024-02-1680.5880.47↓$0.11 (-0.14%)80.3780.932.80M
2024-02-1580.1280.65↑$0.53 (0.66%)80.1280.743.23M
2024-02-1479.9280.09↑$0.17 (0.21%)79.5880.0615.32M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$USMV we need those buyers and volume.

0 Like Report