iShares MSCI USA Min Vol Factor ETF (USMV)
98.93
+0.72
(+0.73%)
USD |
BATS |
Oct 05, 16:00
98.93
0.00 (0.00%)
After-Hours: 16:28
USMV Price : 98.93 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 98.37 | 98.41 | 97.96 | 98.21 | 1.922M |
| Oct 01, 2026 | 97.77 | 98.22 | 97.56 | 98.04 | 1.972M |
| Sep 30, 2026 | 97.90 | 98.11 | 97.40 | 97.44 | 1.735M |
| Sep 29, 2026 | 97.71 | 97.80 | 97.33 | 97.79 | 1.754M |
| Sep 28, 2026 | 97.83 | 98.19 | 97.60 | 97.88 | 1.793M |
| Sep 25, 2026 | 98.30 | 98.44 | 98.00 | 98.34 | 1.630M |
| Sep 24, 2026 | 98.62 | 98.90 | 98.24 | 98.24 | 1.530M |
| Sep 23, 2026 | 98.94 | 99.14 | 98.56 | 98.64 | 1.242M |
| Sep 22, 2026 | 99.30 | 99.34 | 98.78 | 98.91 | 3.469M |
| Sep 21, 2026 | 98.79 | 99.21 | 98.56 | 99.07 | 1.401M |
| Sep 18, 2026 | 98.66 | 98.71 | 98.13 | 98.39 | 2.520M |
| Sep 17, 2026 | 99.07 | 99.11 | 98.60 | 98.84 | 975232.0 |
| Sep 16, 2026 | 99.32 | 99.32 | 98.16 | 98.49 | 1.487M |
| Sep 15, 2026 | 99.64 | 99.64 | 99.11 | 99.18 | 1.618M |
| Sep 14, 2026 | 99.87 | 100.37 | 99.87 | 100.20 | 1.538M |
| Sep 11, 2026 | 99.63 | 99.74 | 99.30 | 99.61 | 1.105M |
| Sep 10, 2026 | 99.39 | 99.60 | 98.94 | 99.00 | 1.650M |
| Sep 09, 2026 | 99.86 | 99.86 | 99.34 | 99.45 | 1.713M |
| Sep 08, 2026 | 100.18 | 100.40 | 99.87 | 99.92 | 2.559M |
| Sep 04, 2026 | 101.31 | 101.37 | 100.75 | 100.80 | 1.356M |
| Sep 03, 2026 | 101.41 | 101.98 | 101.25 | 101.81 | 1.556M |
| Sep 02, 2026 | 101.05 | 101.11 | 100.75 | 100.98 | 901141.0 |
| Sep 01, 2026 | 101.35 | 101.78 | 100.95 | 101.12 | 1.660M |
| Aug 31, 2026 | 101.43 | 101.68 | 101.26 | 101.52 | 1.271M |
| Aug 28, 2026 | 101.99 | 102.21 | 101.66 | 101.74 | 1.594M |
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
--
Minimum
--
Maximum
--
Average
--
Median