iShares MSCI USA Min Vol Factor ETF (USMV)
100.20
+0.59
(+0.59%)
USD |
BATS |
Sep 14, 16:00
100.05
-0.15
(-0.15%)
After-Hours: 20:00
USMV Price : 100.20 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 101.64 | 102.09 | 101.42 | 101.98 | 1.817M |
| Aug 26, 2026 | 101.19 | 101.74 | 101.10 | 101.55 | 1.040M |
| Aug 25, 2026 | 101.45 | 101.72 | 101.33 | 101.50 | 1.083M |
| Aug 24, 2026 | 101.13 | 101.62 | 101.09 | 101.57 | 1.707M |
| Aug 21, 2026 | 100.96 | 101.51 | 100.84 | 101.23 | 1.315M |
| Aug 20, 2026 | 100.79 | 101.34 | 100.64 | 100.67 | 1.346M |
| Aug 19, 2026 | 101.11 | 101.82 | 100.95 | 101.29 | 1.498M |
| Aug 18, 2026 | 100.58 | 101.06 | 100.51 | 100.52 | 1.386M |
| Aug 17, 2026 | 100.83 | 101.06 | 100.39 | 100.40 | 1.345M |
| Aug 14, 2026 | 101.38 | 101.48 | 100.95 | 101.13 | 1.281M |
| Aug 13, 2026 | 100.91 | 101.45 | 100.80 | 101.37 | 2.117M |
| Aug 12, 2026 | 100.62 | 100.92 | 100.44 | 100.77 | 1.788M |
| Aug 11, 2026 | 100.76 | 101.00 | 100.65 | 100.73 | 2.388M |
| Aug 10, 2026 | 100.69 | 101.07 | 100.54 | 100.83 | 1.626M |
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