iShares MSCI USA Min Vol Factor ETF (USMV)
81.35
+0.18
(+0.22%)
USD |
BATS |
Apr 24, 16:00
81.35
0.00 (0.00%)
Pre-Market: 20:00
USMV Price: 81.35 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 81.10 | 81.40 | 80.86 | 81.35 | 1.927M |
| Apr 23, 2024 | 81.04 | 81.38 | 81.00 | 81.17 | 2.680M |
| Apr 22, 2024 | 80.72 | 81.27 | 80.54 | 80.87 | 2.587M |
| Apr 19, 2024 | 80.05 | 80.61 | 80.05 | 80.50 | 2.921M |
| Apr 18, 2024 | 80.18 | 80.33 | 79.79 | 80.00 | 2.532M |
| Apr 17, 2024 | 80.09 | 80.28 | 79.69 | 79.92 | 5.022M |
| Apr 16, 2024 | 80.22 | 80.30 | 79.83 | 79.92 | 3.699M |
| Apr 15, 2024 | 81.12 | 81.21 | 79.86 | 79.98 | 4.103M |
| Apr 12, 2024 | 81.07 | 81.22 | 80.31 | 80.46 | 2.842M |
| Apr 11, 2024 | 81.66 | 81.74 | 81.05 | 81.34 | 2.102M |
| Apr 10, 2024 | 81.52 | 81.80 | 81.21 | 81.51 | 3.513M |
| Apr 09, 2024 | 82.49 | 82.53 | 81.71 | 82.31 | 1.513M |
| Apr 08, 2024 | 82.20 | 82.44 | 82.20 | 82.29 | 1.426M |
| Apr 05, 2024 | 81.96 | 82.56 | 81.87 | 82.34 | 1.836M |
| Apr 04, 2024 | 83.11 | 83.22 | 81.80 | 81.94 | 2.156M |
| Apr 03, 2024 | 82.67 | 82.94 | 82.56 | 82.66 | 2.059M |
| Apr 02, 2024 | 82.82 | 83.02 | 82.62 | 82.85 | 1.452M |
| Apr 01, 2024 | 83.46 | 83.56 | 83.07 | 83.28 | 2.283M |
| Mar 28, 2024 | 83.42 | 83.74 | 83.42 | 83.58 | 2.621M |
| Mar 27, 2024 | 82.81 | 83.38 | 82.64 | 83.38 | 1.594M |
| Mar 26, 2024 | 82.45 | 82.66 | 82.37 | 82.42 | 8.117M |
| Mar 25, 2024 | 82.66 | 82.72 | 82.40 | 82.43 | 1.198M |
| Mar 22, 2024 | 83.00 | 83.04 | 82.67 | 82.69 | 2.009M |
| Mar 21, 2024 | 82.87 | 83.18 | 82.73 | 82.90 | 1.814M |
| Mar 20, 2024 | 82.77 | 83.14 | 82.69 | 83.10 | 2.719M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
46.61
Minimum
Mar 23 2020
83.58
Maximum
Mar 28 2024
70.29
Average
71.77
Median
May 26 2023