iShares MSCI USA Min Vol Factor ETF (USMV)
80.45
-0.83
(-1.02%)
USD |
BATS |
Apr 30, 16:00
80.48
+0.03
(+0.04%)
Pre-Market: 20:00
USMV Price: 80.45 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 80.88 | 81.05 | 80.45 | 80.45 | 2.278M |
Apr 29, 2024 | 80.99 | 81.31 | 80.94 | 81.28 | 1.406M |
Apr 26, 2024 | 81.08 | 81.22 | 80.89 | 80.93 | 2.364M |
Apr 25, 2024 | 80.91 | 81.37 | 80.60 | 81.22 | 1.904M |
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 |
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
70.36
Average
71.88
Median
Feb 23 2022