Skip to main content

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

213.84 +3.38 (+1.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 166.15 167.09 164.88 164.98 434,718 -3.03(-1.80%)
Jan 30, 2024 168.26 168.54 167.62 168.00 536,104 -0.37(-0.22%)
Jan 29, 2024 166.63 168.37 166.63 168.37 269,017 +1.90(+1.14%)
Jan 26, 2024 166.29 167.28 166.08 166.47 269,842 -0.77(-0.46%)
Jan 25, 2024 167.44 168.21 166.26 167.24 1,038,078 +1.13(+0.68%)
Jan 24, 2024 166.17 167.93 165.86 166.11 538,240 +1.62(+0.99%)
Jan 23, 2024 164.30 164.56 163.10 164.49 1,340,576 +0.14(+0.09%)
Jan 22, 2024 165.05 165.58 164.04 164.35 642,706 +0.44(+0.27%)
Jan 19, 2024 161.35 163.91 161.14 163.91 541,243 +3.46(+2.15%)
Jan 18, 2024 159.60 160.67 158.78 160.46 478,481 +2.07(+1.31%)
Jan 17, 2024 158.38 158.62 157.05 158.38 344,201 -0.91(-0.57%)
Jan 16, 2024 158.65 160.08 158.52 159.29 297,335 +0.40(+0.25%)
Jan 12, 2024 159.06 159.38 158.28 158.89 237,330 +0.32(+0.20%)
Jan 11, 2024 158.21 159.09 156.41 158.57 267,995 +0.91(+0.57%)
Jan 10, 2024 156.32 158.00 156.32 157.67 283,757 +1.52(+0.98%)
Jan 09, 2024 154.61 156.59 154.61 156.14 313,102 +0.53(+0.34%)
Jan 08, 2024 152.50 155.62 152.50 155.62 196,306 +3.59(+2.36%)
Jan 05, 2024 151.61 152.92 151.52 152.02 278,288 +0.32(+0.21%)
Jan 04, 2024 151.76 153.22 151.62 151.70 302,119 -0.39(-0.26%)
Jan 03, 2024 151.91 153.02 151.91 152.09 270,323 -1.31(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.