iShares MSCI USA Momentum Factor ETF (MTUM)
214.23
+2.62
(+1.24%)
USD |
BATS |
Nov 21, 15:22
MTUM Price: 214.23 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 211.17 | 211.88 | 209.61 | 211.60 | 1.106M |
| Nov 19, 2024 | 208.84 | 211.19 | 208.51 | 210.99 | 605910.0 |
| Nov 18, 2024 | 208.78 | 209.78 | 207.73 | 209.41 | 654505.0 |
| Nov 15, 2024 | 209.00 | 209.49 | 207.82 | 208.41 | 1.068M |
| Nov 14, 2024 | 212.10 | 212.34 | 209.67 | 209.78 | 717395.0 |
| Nov 13, 2024 | 212.90 | 213.42 | 211.77 | 211.97 | 948843.0 |
| Nov 12, 2024 | 213.89 | 213.89 | 211.22 | 212.51 | 1.195M |
| Nov 11, 2024 | 214.81 | 214.89 | 213.25 | 213.60 | 1.426M |
| Nov 08, 2024 | 211.50 | 214.51 | 211.39 | 213.84 | 13.77M |
| Nov 07, 2024 | 210.54 | 210.76 | 209.77 | 210.46 | 492098.0 |
| Nov 06, 2024 | 210.14 | 210.14 | 207.52 | 209.47 | 828824.0 |
| Nov 05, 2024 | 202.00 | 204.81 | 201.88 | 204.74 | 994572.0 |
| Nov 04, 2024 | 201.78 | 202.39 | 200.90 | 201.32 | 570582.0 |
| Nov 01, 2024 | 203.10 | 204.08 | 201.59 | 201.70 | 614734.0 |
| Oct 31, 2024 | 204.19 | 204.19 | 202.27 | 202.41 | 601659.0 |
| Oct 30, 2024 | 204.60 | 206.12 | 203.89 | 205.10 | 592616.0 |
| Oct 29, 2024 | 205.76 | 206.77 | 205.22 | 206.31 | 386700.0 |
| Oct 28, 2024 | 206.53 | 206.82 | 206.29 | 206.52 | 403136.0 |
| Oct 25, 2024 | 207.97 | 208.00 | 205.51 | 205.74 | 301126.0 |
| Oct 24, 2024 | 208.07 | 208.07 | 206.35 | 206.97 | 308758.0 |
| Oct 23, 2024 | 207.23 | 208.38 | 206.36 | 207.58 | 319722.0 |
| Oct 22, 2024 | 207.91 | 208.39 | 206.95 | 208.06 | 261020.0 |
| Oct 21, 2024 | 209.31 | 209.64 | 207.92 | 208.71 | 280947.0 |
| Oct 18, 2024 | 209.03 | 209.55 | 208.22 | 209.33 | 293565.0 |
| Oct 17, 2024 | 209.99 | 210.34 | 208.65 | 208.65 | 611427.0 |
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
214.23
Maximum
Nov 21 2024
156.80
Average
150.70
Median
Aug 27 2020