Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

200.38 +3.82 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 199.96 200.93 198.81 200.38 586,140 +3.82(+1.94%)
Sep 18, 2024 197.40 199.52 196.44 196.56 538,100 -0.62(-0.31%)
Sep 17, 2024 197.82 198.16 196.08 197.18 458,905 -0.12(-0.06%)
Sep 16, 2024 196.52 197.41 195.71 197.30 543,932 +0.54(+0.27%)
Sep 13, 2024 195.72 197.41 195.32 196.76 341,668 +1.60(+0.82%)
Sep 12, 2024 192.62 195.26 192.17 195.16 396,340 +2.55(+1.32%)
Sep 11, 2024 189.42 192.93 186.60 192.61 591,286 +3.03(+1.60%)
Sep 10, 2024 189.83 190.00 187.28 189.58 414,427 +0.38(+0.20%)
Sep 09, 2024 187.71 189.70 187.55 189.20 588,167 +3.17(+1.70%)
Sep 06, 2024 189.79 190.46 185.66 186.03 583,789 -4.15(-2.18%)
Sep 05, 2024 191.01 191.59 189.05 190.18 1,682,289 -1.13(-0.59%)
Sep 04, 2024 190.41 192.48 190.36 191.31 746,157 -0.25(-0.13%)
Sep 03, 2024 195.99 196.43 190.59 191.56 746,315 -5.81(-2.94%)
Aug 30, 2024 195.79 197.55 194.44 197.37 463,505 +2.84(+1.46%)
Aug 29, 2024 195.36 197.23 194.07 194.53 588,555 -0.37(-0.19%)
Aug 28, 2024 195.99 196.50 193.49 194.90 690,347 -1.82(-0.93%)
Aug 27, 2024 195.03 197.14 194.78 196.72 416,543 +0.65(+0.33%)
Aug 26, 2024 197.97 198.40 195.47 196.07 365,059 -1.80(-0.91%)
Aug 23, 2024 197.05 198.69 196.11 197.87 568,146 +1.88(+0.96%)
Aug 22, 2024 198.62 199.00 195.30 195.99 500,830 -1.66(-0.84%)
Aug 21, 2024 196.90 198.20 196.22 197.65 431,872 +0.96(+0.49%)
Aug 20, 2024 196.92 198.21 195.83 196.69 377,796 -0.36(-0.18%)
Aug 19, 2024 194.83 197.13 193.95 197.05 444,331 +2.18(+1.12%)
Aug 16, 2024 194.02 195.43 193.89 194.87 433,403 -0.17(-0.09%)
Aug 15, 2024 192.99 195.41 192.93 195.04 673,287 +4.37(+2.29%)
Aug 14, 2024 190.31 191.35 188.87 190.67 442,740 +1.51(+0.80%)
Aug 13, 2024 186.74 189.27 186.53 189.16 805,867 +3.99(+2.15%)
Aug 12, 2024 185.35 186.39 183.78 185.17 501,537 +0.52(+0.28%)
Aug 09, 2024 182.94 185.52 182.90 184.65 554,056 +1.86(+1.02%)
Aug 08, 2024 179.91 183.16 178.29 182.79 747,585 +6.77(+3.85%)
Aug 07, 2024 181.36 182.26 175.84 176.02 858,808 -2.37(-1.33%)
Aug 06, 2024 176.56 181.64 175.69 178.39 1,368,472 +2.93(+1.67%)
Aug 05, 2024 168.49 177.55 168.49 175.46 1,803,543 -3.94(-2.20%)
Aug 02, 2024 181.35 181.35 177.31 179.40 1,395,275 -6.35(-3.42%)
Aug 01, 2024 191.27 192.74 184.05 185.75 617,211 -5.22(-2.73%)
Jul 31, 2024 189.89 191.99 189.10 190.97 1,345,519 +6.01(+3.25%)
Jul 30, 2024 188.36 189.29 183.60 184.96 584,999 -2.43(-1.30%)
Jul 29, 2024 189.10 189.76 186.95 187.39 278,784 -0.70(-0.37%)
Jul 26, 2024 187.96 189.36 187.36 188.09 486,115 +2.48(+1.34%)
Jul 25, 2024 187.77 189.43 183.53 185.61 1,239,486 -2.03(-1.08%)
Jul 24, 2024 192.43 193.01 187.35 187.65 966,425 -7.04(-3.62%)
Jul 23, 2024 194.17 196.37 194.14 194.69 998,266 +0.31(+0.16%)
Jul 22, 2024 193.07 194.56 192.35 194.38 741,883 +3.18(+1.66%)
Jul 19, 2024 192.15 193.61 190.88 191.20 626,134 -1.15(-0.60%)
Jul 18, 2024 195.32 195.46 190.88 192.35 822,910 -1.47(-0.76%)
Jul 17, 2024 197.60 197.60 193.68 193.82 1,122,114 -7.56(-3.75%)
Jul 16, 2024 201.09 201.51 199.56 201.38 392,428 +1.06(+0.53%)
Jul 15, 2024 200.43 201.85 199.47 200.32 648,430 +0.99(+0.50%)
Jul 12, 2024 198.70 201.07 198.05 199.33 756,712 +0.59(+0.30%)
Jul 11, 2024 202.06 202.14 198.16 198.74 726,166 -2.85(-1.41%)
Jul 10, 2024 200.81 201.75 199.74 201.59 363,875 +1.63(+0.82%)
Jul 09, 2024 200.37 200.99 199.79 199.96 305,522 +0.44(+0.22%)
Jul 08, 2024 199.46 200.09 199.00 199.52 481,269 +0.93(+0.47%)
Jul 05, 2024 198.43 198.83 197.52 198.59 315,724 +0.54(+0.27%)
Jul 03, 2024 196.33 198.17 196.28 198.05 502,912 +1.66(+0.85%)
Jul 02, 2024 193.97 196.39 193.92 196.39 397,976 +1.19(+0.61%)
Jul 01, 2024 195.70 195.70 192.88 195.20 450,297 +0.33(+0.17%)
Jun 28, 2024 195.54 197.64 194.22 194.87 550,589 -0.19(-0.10%)
Jun 27, 2024 194.38 195.32 193.99 195.06 418,001 +0.72(+0.37%)
Jun 26, 2024 194.66 194.88 193.51 194.34 304,482 -0.56(-0.29%)
Jun 25, 2024 194.00 194.95 193.26 194.90 766,704 +1.78(+0.92%)
Jun 24, 2024 194.93 195.68 193.12 193.12 501,826 -2.30(-1.18%)
Jun 21, 2024 195.92 196.05 193.87 195.42 894,180 -1.69(-0.86%)
Jun 20, 2024 199.70 200.16 195.67 197.11 823,857 -1.69(-0.85%)
Jun 18, 2024 197.59 199.02 197.17 198.80 664,959 +1.46(+0.74%)
Jun 17, 2024 194.73 197.91 194.43 197.34 552,937 +2.66(+1.37%)
Jun 14, 2024 193.81 194.68 193.29 194.68 387,147 +0.08(+0.04%)
Jun 13, 2024 194.99 194.99 193.13 194.60 655,361 +1.75(+0.91%)
Jun 12, 2024 192.92 193.62 192.08 192.85 681,724 +2.15(+1.13%)
Jun 11, 2024 190.91 190.91 188.81 190.70 896,503 -0.49(-0.26%)
Jun 10, 2024 188.96 191.36 188.76 191.19 564,082 +2.10(+1.11%)
Jun 07, 2024 188.74 190.48 188.43 189.09 710,168 +0.15(+0.08%)
Jun 06, 2024 190.08 190.30 188.25 188.94 928,728 -0.88(-0.46%)
Jun 05, 2024 187.19 189.82 186.70 189.82 431,479 +4.24(+2.28%)
Jun 04, 2024 185.69 186.03 184.25 185.59 691,215 -0.50(-0.27%)
Jun 03, 2024 187.75 187.87 183.56 186.09 866,898 -0.32(-0.17%)
May 31, 2024 186.74 186.79 182.46 186.41 892,772 -0.08(-0.04%)
May 30, 2024 188.19 188.31 185.72 186.49 693,792 -3.34(-1.76%)
May 29, 2024 189.23 190.51 189.15 189.82 458,976 -1.39(-0.73%)
May 28, 2024 191.30 191.30 189.68 191.21 487,854 +0.82(+0.43%)
May 24, 2024 188.81 190.88 188.56 190.39 687,552 +1.90(+1.01%)
May 23, 2024 190.90 191.29 187.67 188.50 742,569 -0.06(-0.03%)
May 22, 2024 188.99 189.45 187.58 188.56 737,467 -0.35(-0.18%)
May 21, 2024 187.78 188.99 187.76 188.90 624,927 +0.10(+0.05%)
May 20, 2024 187.35 188.99 187.35 188.80 1,199,059 +1.60(+0.85%)
May 17, 2024 187.88 188.00 186.18 187.21 397,976 -0.17(-0.09%)
May 16, 2024 188.88 189.11 187.31 187.38 567,975 -1.61(-0.85%)
May 15, 2024 185.92 189.03 185.75 188.98 628,205 +4.31(+2.33%)
May 14, 2024 182.88 184.87 182.46 184.68 1,594,548 +1.19(+0.65%)
May 13, 2024 185.19 185.19 183.16 183.49 508,456 -0.94(-0.51%)
May 10, 2024 185.08 186.01 184.04 184.43 900,080 +0.33(+0.18%)
May 09, 2024 183.77 184.35 182.91 184.10 472,287 +0.38(+0.21%)
May 08, 2024 182.20 184.31 182.20 183.72 447,572 +0.26(+0.14%)
May 07, 2024 183.70 184.28 182.71 183.46 1,638,116 -0.11(-0.06%)
May 06, 2024 181.14 183.57 180.82 183.57 509,549 +3.66(+2.03%)
May 03, 2024 179.29 180.35 178.82 179.91 950,514 +2.89(+1.63%)
May 02, 2024 176.60 177.33 174.21 177.03 845,215 +1.92(+1.10%)
May 01, 2024 176.09 178.72 174.25 175.11 911,004 -1.82(-1.03%)
Apr 30, 2024 179.29 180.32 176.88 176.93 728,217 -2.63(-1.46%)
Apr 29, 2024 180.03 180.20 178.31 179.55 537,584 +0.06(+0.03%)
Apr 26, 2024 177.77 180.06 177.38 179.49 422,365 +2.25(+1.27%)
Apr 25, 2024 174.31 177.83 173.74 177.25 1,178,374 -0.82(-0.46%)
Apr 24, 2024 180.29 180.57 177.06 178.07 529,654 -0.82(-0.46%)
Apr 23, 2024 176.49 179.15 176.23 178.88 617,797 +3.76(+2.14%)
Apr 22, 2024 174.64 176.25 172.95 175.13 1,382,967 +1.73(+1.00%)
Apr 19, 2024 177.03 177.72 172.59 173.40 1,849,005 -4.54(-2.55%)
Apr 18, 2024 179.58 180.56 177.74 177.94 949,127 -1.10(-0.61%)
Apr 17, 2024 182.50 182.61 178.41 179.03 936,434 -2.46(-1.35%)
Apr 16, 2024 180.66 182.41 180.18 181.49 1,705,392 +0.90(+0.50%)
Apr 15, 2024 185.35 185.74 180.21 180.59 1,193,490 -3.12(-1.70%)
Apr 12, 2024 185.31 185.54 183.03 183.71 668,044 -3.34(-1.78%)
Apr 11, 2024 185.87 187.54 184.52 187.05 925,559 +2.07(+1.12%)
Apr 10, 2024 183.30 185.51 183.05 184.98 1,394,853 -0.74(-0.40%)
Apr 09, 2024 187.60 187.66 183.42 185.72 947,993 -1.18(-0.63%)
Apr 08, 2024 188.09 188.09 186.20 186.90 619,105 -0.49(-0.26%)
Apr 05, 2024 184.92 188.41 184.80 187.39 1,016,358 +3.26(+1.77%)
Apr 04, 2024 189.41 190.03 184.04 184.13 782,253 -3.59(-1.91%)
Apr 03, 2024 185.23 188.29 185.17 187.72 1,165,231 +1.59(+0.85%)
Apr 02, 2024 185.20 186.20 184.23 186.13 646,463 -1.23(-0.66%)
Apr 01, 2024 187.50 188.50 186.59 187.36 987,648 +0.20(+0.11%)
Mar 28, 2024 187.30 187.61 187.60 187.16 2,152,143 -0.37(-0.20%)
Mar 27, 2024 188.72 188.87 185.92 187.53 729,380 -0.01(-0.01%)
Mar 26, 2024 188.85 189.33 187.43 187.54 1,095,711 -0.64(-0.34%)
Mar 25, 2024 187.26 188.83 187.17 188.18 518,021 -0.22(-0.12%)
Mar 22, 2024 188.46 189.02 187.61 188.40 452,011 -0.01(-0.01%)
Mar 21, 2024 188.59 189.80 187.72 188.41 685,143 +1.94(+1.04%)
Mar 20, 2024 184.54 186.56 183.96 186.47 593,751 +2.17(+1.18%)
Mar 19, 2024 182.15 184.43 181.31 184.30 685,749 +0.79(+0.43%)
Mar 18, 2024 183.68 184.39 183.15 183.51 469,472 +1.32(+0.72%)
Mar 15, 2024 182.87 183.83 182.09 182.19 1,059,663 -2.49(-1.35%)
Mar 14, 2024 185.92 186.43 183.42 184.69 2,075,577 -0.99(-0.53%)
Mar 13, 2024 186.05 186.32 185.06 185.68 733,493 -1.03(-0.55%)
Mar 12, 2024 184.09 186.82 182.90 186.70 981,795 +3.84(+2.10%)
Mar 11, 2024 183.95 184.16 181.61 182.86 1,681,450 -2.44(-1.32%)
Mar 08, 2024 189.35 190.27 184.57 185.31 1,191,628 -3.53(-1.87%)
Mar 07, 2024 187.49 189.09 186.44 188.84 946,759 +3.06(+1.65%)
Mar 06, 2024 186.65 187.01 184.98 185.78 841,501 +1.81(+0.98%)
Mar 05, 2024 186.12 186.29 182.70 183.97 1,828,481 -3.40(-1.82%)
Mar 04, 2024 187.08 188.55 186.82 187.37 914,322 +1.25(+0.67%)
Mar 01, 2024 183.03 186.18 183.03 186.13 895,911 +4.26(+2.34%)
Feb 29, 2024 180.91 182.31 179.96 181.86 657,207 +1.94(+1.08%)
Feb 28, 2024 179.38 180.26 179.18 179.93 597,088 -0.38(-0.21%)
Feb 27, 2024 180.60 180.74 179.45 180.31 1,109,632 +0.11(+0.06%)
Feb 26, 2024 180.30 181.28 180.02 180.20 724,420 +0.48(+0.27%)
Feb 23, 2024 180.64 181.51 178.74 179.72 785,494 -0.33(-0.18%)
Feb 22, 2024 178.15 180.49 177.91 180.05 1,003,634 +6.81(+3.93%)
Feb 21, 2024 173.03 173.43 171.82 173.24 1,263,174 -1.58(-0.90%)
Feb 20, 2024 176.06 176.45 173.35 174.82 839,087 -2.23(-1.26%)
Feb 16, 2024 179.48 179.49 176.91 177.04 376,874 -1.77(-0.99%)
Feb 15, 2024 178.98 179.18 177.73 178.81 962,747 +0.34(+0.19%)
Feb 14, 2024 176.76 178.57 176.57 178.47 731,698 +3.50(+2.00%)
Feb 13, 2024 173.26 175.82 172.67 174.97 851,647 -2.11(-1.19%)
Feb 12, 2024 178.17 178.96 176.52 177.07 1,109,094 -1.05(-0.59%)
Feb 09, 2024 176.50 178.36 176.17 178.12 429,883 +2.35(+1.33%)
Feb 08, 2024 175.31 176.21 175.31 175.78 505,353 +0.76(+0.43%)
Feb 07, 2024 173.17 175.35 173.12 175.02 367,265 +2.78(+1.62%)
Feb 06, 2024 174.17 174.32 171.12 172.23 1,230,197 -0.76(-0.44%)
Feb 05, 2024 172.66 173.47 171.44 172.99 650,989 +0.43(+0.25%)
Feb 02, 2024 170.08 173.02 169.86 172.56 675,368 +4.40(+2.62%)
Feb 01, 2024 166.40 168.30 166.19 168.16 560,725 +2.82(+1.71%)
Jan 31, 2024 166.51 167.45 165.24 165.34 433,776 -3.03(-1.80%)
Jan 30, 2024 168.63 168.91 167.98 168.37 534,942 -0.37(-0.22%)
Jan 29, 2024 166.99 168.74 166.99 168.74 268,434 +1.91(+1.14%)
Jan 26, 2024 166.65 167.64 166.44 166.83 269,257 -0.77(-0.46%)
Jan 25, 2024 167.80 168.57 166.62 167.60 1,035,828 +1.13(+0.68%)
Jan 24, 2024 166.53 168.29 166.22 166.47 537,073 +1.63(+0.99%)
Jan 23, 2024 164.66 164.92 163.45 164.85 1,337,670 +0.14(+0.08%)
Jan 22, 2024 165.41 165.94 164.40 164.71 641,313 +0.44(+0.27%)
Jan 19, 2024 161.70 164.27 161.49 164.27 540,070 +3.46(+2.15%)
Jan 18, 2024 159.94 161.02 159.13 160.80 477,444 +2.08(+1.31%)
Jan 17, 2024 158.73 158.97 157.39 158.73 343,455 -0.91(-0.57%)
Jan 16, 2024 159.00 160.43 158.87 159.64 296,690 +0.40(+0.25%)
Jan 12, 2024 159.41 159.73 158.63 159.24 236,816 +0.32(+0.20%)
Jan 11, 2024 158.56 159.44 156.75 158.92 267,414 +0.91(+0.57%)
Jan 10, 2024 156.66 158.35 156.66 158.01 283,142 +1.53(+0.98%)
Jan 09, 2024 154.94 156.93 154.94 156.48 312,423 +0.53(+0.34%)
Jan 08, 2024 152.83 155.96 152.83 155.95 195,881 +3.60(+2.36%)
Jan 05, 2024 151.94 153.25 151.85 152.35 277,684 +0.32(+0.21%)
Jan 04, 2024 152.09 153.55 151.95 152.03 301,465 -0.39(-0.26%)
Jan 03, 2024 152.24 153.35 152.24 152.42 269,737 -1.31(-0.85%)
Jan 02, 2024 155.13 155.40 152.90 153.73 720,117 -2.87(-1.83%)
Dec 29, 2023 157.03 157.56 156.00 156.59 504,642 -0.65(-0.41%)
Dec 28, 2023 157.27 157.60 157.15 157.24 288,924 -0.09(-0.06%)
Dec 27, 2023 157.07 157.40 156.73 157.33 241,572 +0.39(+0.25%)
Dec 26, 2023 156.19 157.18 156.19 156.94 135,285 +0.87(+0.56%)
Dec 22, 2023 156.24 156.48 155.32 156.07 191,677 +0.14(+0.09%)
Dec 21, 2023 155.29 156.01 154.62 155.93 199,975 +2.05(+1.33%)
Dec 20, 2023 155.87 156.81 153.89 153.89 361,669 -2.59(-1.65%)
Dec 19, 2023 155.65 156.52 155.65 156.47 201,397 +0.91(+0.58%)
Dec 18, 2023 154.22 155.91 154.22 155.57 250,171 +1.70(+1.11%)
Dec 15, 2023 152.98 154.41 152.98 153.86 356,331 +0.70(+0.46%)
Dec 14, 2023 154.36 154.36 152.00 153.17 491,395 -0.93(-0.60%)
Dec 13, 2023 153.08 154.57 152.75 154.09 275,074 +0.99(+0.64%)
Dec 12, 2023 151.28 153.11 151.28 153.11 259,427 +1.36(+0.90%)
Dec 11, 2023 150.25 151.85 150.24 151.75 323,194 +1.58(+1.05%)
Dec 08, 2023 148.34 150.27 148.34 150.17 201,578 +1.25(+0.84%)
Dec 07, 2023 147.43 148.97 147.43 148.91 219,133 +2.12(+1.44%)
Dec 06, 2023 148.97 149.00 146.69 146.79 235,796 -1.40(-0.95%)
Dec 05, 2023 147.11 148.38 147.04 148.20 317,296 -0.02(-0.01%)
Dec 04, 2023 148.75 148.75 147.18 148.22 531,288 -1.66(-1.11%)
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.