USMV Price: 102.95

iShares MSCI USA Min Vol Factor ETF (USMV)

102.95 -0.56 (-0.54%) USD | BATS | Oct 23, 16:00

102.96 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2011. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	103.01	103.24	102.67	102.95	2.779M
Oct 22, 2026	102.49	103.58	102.47	103.51	2.301M
Oct 21, 2026	102.23	102.52	102.10	102.41	821278.0
Oct 20, 2026	101.60	102.36	101.53	102.32	1.214M
Oct 19, 2026	101.17	101.54	101.14	101.27	1.364M
Oct 16, 2026	101.92	102.06	100.91	101.26	1.838M
Oct 15, 2026	100.96	101.64	100.96	101.58	2.522M
Oct 14, 2026	100.44	100.68	100.28	100.63	1.388M
Oct 13, 2026	100.81	100.88	100.41	100.65	2.507M
Oct 12, 2026	100.66	100.81	100.50	100.73	1.046M
Oct 09, 2026	100.01	100.56	100.00	100.53	1.284M
Oct 08, 2026	99.30	100.11	99.30	100.02	2.300M
Oct 07, 2026	99.61	99.88	99.46	99.49	1.146M
Oct 06, 2026	99.25	99.90	99.20	99.77	1.718M
Oct 05, 2026	98.30	99.04	98.22	98.98	1.629M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks