Indicators

USA Min Vol Ishares Edge MSCI ETF (NY: USMV )

84.07 +0.19 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	26.36	26.36	26.00	26.00	17,556	-0.10(-0.38%)
Apr 27, 2012	26.07	26.11	26.02	26.10	6,545	+0.06(+0.22%)
Apr 26, 2012	25.89	26.04	25.83	26.04	4,802	+0.22(+0.87%)
Apr 25, 2012	25.71	25.82	25.71	25.82	6,281	+0.24(+0.96%)
Apr 24, 2012	25.95	25.95	25.57	25.57	17,573	+0.03(+0.10%)
Apr 23, 2012	25.74	25.74	25.42	25.55	51,415	-0.19(-0.74%)
Apr 20, 2012	25.73	25.81	25.67	25.74	12,536	+0.24(+0.93%)
Apr 19, 2012	25.03	25.66	25.03	25.50	8,937	-0.21(-0.81%)
Apr 18, 2012	25.64	25.72	25.64	25.71	22,842	-0.02(-0.08%)
Apr 17, 2012	25.52	25.73	25.52	25.73	1,746	+0.34(+1.34%)
Apr 16, 2012	25.53	25.53	25.36	25.39	182,480	+0.02(+0.07%)
Apr 13, 2012	25.43	25.48	25.37	25.37	10,494	-0.13(-0.50%)
Apr 12, 2012	25.36	25.50	25.32	25.50	6,554	+0.18(+0.72%)
Apr 11, 2012	25.34	25.35	25.18	25.32	8,563	+0.14(+0.57%)
Apr 10, 2012	25.42	25.42	25.12	25.18	7,431	-0.31(-1.20%)
Apr 09, 2012	25.33	25.53	25.29	25.48	22,402	-0.18(-0.71%)
Apr 05, 2012	25.97	25.97	25.64	25.66	9,143	-0.02(-0.07%)
Apr 04, 2012	25.62	25.70	25.62	25.68	3,969	+0.00(+0.00%)
Apr 03, 2012	25.68	25.68	25.68	25.68	219	-0.13(-0.49%)

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.