iShares MSCI USA Momentum Factor ETF (MTUM)
203.39
+2.07
(+1.03%)
USD |
BATS |
Nov 05, 10:30
MTUM Price: 203.39 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 201.78 | 202.39 | 200.90 | 201.32 | 570582.0 |
| Nov 01, 2024 | 203.10 | 204.08 | 201.59 | 201.70 | 614629.0 |
| Oct 31, 2024 | 204.19 | 204.19 | 202.27 | 202.41 | 601655.0 |
| Oct 30, 2024 | 204.60 | 206.12 | 203.89 | 205.10 | 592592.0 |
| Oct 29, 2024 | 205.76 | 206.77 | 205.22 | 206.31 | 386635.0 |
| Oct 28, 2024 | 206.53 | 206.82 | 206.29 | 206.52 | 403136.0 |
| Oct 25, 2024 | 207.97 | 208.00 | 205.51 | 205.74 | 301112.0 |
| Oct 24, 2024 | 208.07 | 208.07 | 206.35 | 206.97 | 308758.0 |
| Oct 23, 2024 | 207.23 | 208.38 | 206.36 | 207.58 | 319711.0 |
| Oct 22, 2024 | 207.91 | 208.39 | 206.95 | 208.06 | 261020.0 |
| Oct 21, 2024 | 209.31 | 209.64 | 207.92 | 208.71 | 280753.0 |
| Oct 18, 2024 | 209.03 | 209.55 | 208.22 | 209.33 | 293565.0 |
| Oct 17, 2024 | 209.99 | 210.34 | 208.65 | 208.65 | 611426.0 |
| Oct 16, 2024 | 207.52 | 208.81 | 206.82 | 208.65 | 438186.0 |
| Oct 15, 2024 | 209.43 | 209.68 | 206.63 | 206.83 | 581602.0 |
| Oct 14, 2024 | 208.12 | 209.14 | 207.80 | 208.96 | 343922.0 |
| Oct 11, 2024 | 204.84 | 207.41 | 204.84 | 207.36 | 546496.0 |
| Oct 10, 2024 | 205.64 | 205.74 | 204.47 | 205.00 | 450219.0 |
| Oct 09, 2024 | 204.31 | 206.18 | 203.96 | 205.95 | 523490.0 |
| Oct 08, 2024 | 202.83 | 204.69 | 202.83 | 204.31 | 519204.0 |
| Oct 07, 2024 | 203.34 | 203.73 | 201.71 | 202.30 | 463149.0 |
| Oct 04, 2024 | 202.92 | 203.95 | 201.85 | 203.76 | 359964.0 |
| Oct 03, 2024 | 201.79 | 202.79 | 201.05 | 201.80 | 373053.0 |
| Oct 02, 2024 | 201.23 | 202.63 | 200.59 | 202.22 | 455922.0 |
| Oct 01, 2024 | 202.44 | 202.56 | 200.75 | 201.63 | 844787.0 |
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
90.36
Minimum
Mar 23 2020
209.33
Maximum
Oct 18 2024
155.94
Average
150.02
Median
Oct 08 2020