iShares MSCI USA Min Vol Factor ETF (USMV)
101.57
+0.34
(+0.34%)
USD |
BATS |
Aug 24, 16:00
101.62
+0.05
(+0.05%)
Pre-Market: 07:58
USMV Price : 101.57 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 100.38 | 100.72 | 100.13 | 100.62 | 1.896M |
| Aug 06, 2026 | 99.78 | 100.04 | 99.48 | 100.00 | 2.079M |
| Aug 05, 2026 | 100.20 | 100.24 | 99.44 | 99.69 | 2.224M |
| Aug 04, 2026 | 98.45 | 99.79 | 98.13 | 99.70 | 2.619M |
| Aug 03, 2026 | 98.39 | 98.56 | 98.06 | 98.27 | 3.776M |
| Jul 31, 2026 | 97.66 | 98.18 | 97.15 | 97.93 | 3.949M |
| Jul 30, 2026 | 98.10 | 98.10 | 96.90 | 97.84 | 2.794M |
| Jul 29, 2026 | 98.59 | 99.34 | 98.32 | 98.35 | 2.601M |
| Jul 28, 2026 | 98.05 | 98.94 | 97.98 | 98.56 | 2.355M |
| Jul 27, 2026 | 97.39 | 97.78 | 97.39 | 97.55 | 1.733M |
| Jul 24, 2026 | 96.31 | 97.10 | 96.31 | 96.95 | 2.089M |
| Jul 23, 2026 | 95.88 | 96.32 | 95.79 | 96.11 | 1.951M |
| Jul 22, 2026 | 96.49 | 96.82 | 96.06 | 96.25 | 1.437M |
| Jul 21, 2026 | 96.58 | 96.64 | 96.29 | 96.55 | 1.745M |
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