UK markets open in 2 hours 6 minutes

iShares Edge MSCI USA Momentum Fctr ETF (MTUM)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
177.43-0.82 (-0.46%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024174.49178.01173.92177.43177.431,177,200
24 Apr 2024180.48180.76177.24178.25178.25529,100
23 Apr 2024176.67179.34176.41179.07179.07617,200
22 Apr 2024174.82176.43173.13175.31175.311,382,600
19 Apr 2024177.21177.90172.75173.58173.581,847,100
18 Apr 2024179.77180.75177.92178.12178.12948,100
17 Apr 2024182.69182.80178.60179.22179.22935,500
16 Apr 2024180.85182.60180.37181.68181.681,703,600
15 Apr 2024185.54185.93180.40180.78180.781,192,100
12 Apr 2024185.50185.76183.22183.90183.90667,400
11 Apr 2024186.06187.73184.71187.24187.24924,600
10 Apr 2024183.49185.70183.24185.17185.171,393,400
09 Apr 2024187.79187.86183.61185.91185.91947,000
08 Apr 2024188.29188.29186.39187.09187.09618,500
05 Apr 2024185.11188.60184.99187.58187.581,015,100
04 Apr 2024189.61190.23184.23184.32184.32781,400
03 Apr 2024185.42188.49185.36187.91187.911,164,000
02 Apr 2024185.39186.39184.42186.32186.32645,800
01 Apr 2024187.69188.70186.78187.55187.55986,600
28 Mar 2024187.49188.26187.16187.35187.352,149,900
27 Mar 2024188.91189.07186.11187.72187.72728,600
26 Mar 2024189.05189.53187.63187.73187.731,094,600
25 Mar 2024187.45189.03187.36188.37188.37517,500
22 Mar 2024188.65189.21187.80188.59188.59451,500
21 Mar 2024188.78190.00187.91188.60188.60684,400
21 Mar 20240.162 Dividend
20 Mar 2024184.89186.91184.31186.82186.66592,500
19 Mar 2024182.50184.79181.65184.65184.49684,400
18 Mar 2024184.03184.74183.50183.86183.70468,600
15 Mar 2024183.22184.18182.44182.54182.381,057,600
14 Mar 2024186.27186.78183.77185.04184.882,071,600
13 Mar 2024186.40186.68185.41186.03185.87732,100
12 Mar 2024184.44187.18183.25187.06186.90979,900
11 Mar 2024184.30184.51181.96183.21183.051,678,300
08 Mar 2024189.71190.63184.92185.66185.501,189,000
07 Mar 2024187.85189.45186.80189.20189.04945,000
06 Mar 2024187.00187.37185.33186.13185.97839,900
05 Mar 2024186.47186.65183.05184.32184.161,825,000
04 Mar 2024187.44188.91187.18187.73187.57912,600
01 Mar 2024183.38186.53183.38186.48186.32894,200
29 Feb 2024181.26182.66180.30182.21182.05656,000
28 Feb 2024179.72180.61179.52180.27180.11595,800
27 Feb 2024180.94181.08179.80180.65180.491,107,400
26 Feb 2024180.64181.62180.36180.54180.38723,000
23 Feb 2024180.98181.86179.08180.06179.90784,000
22 Feb 2024178.49180.83178.25180.39180.231,001,700
21 Feb 2024173.36173.76172.15173.57173.421,261,200
20 Feb 2024176.40176.79173.68175.15175.00837,400
16 Feb 2024179.82179.83177.25177.38177.23375,500
15 Feb 2024179.32179.52178.07179.15178.99960,900
14 Feb 2024177.10178.91176.91178.81178.65730,800
13 Feb 2024173.59176.16173.00175.30175.15850,000
12 Feb 2024178.51179.30176.86177.41177.261,107,000
09 Feb 2024176.84178.70176.51178.46178.31429,100
08 Feb 2024175.64176.55175.64176.11175.96504,400
07 Feb 2024173.50175.68173.45175.35175.20366,600
06 Feb 2024174.50174.65171.45172.56172.411,227,900
05 Feb 2024172.99173.80171.77173.32173.17649,800
02 Feb 2024170.40173.35170.18172.89172.74674,100
01 Feb 2024166.72168.62166.50168.48168.33559,700
31 Jan 2024166.83167.77165.55165.65165.51433,000
30 Jan 2024168.95169.23168.30168.69168.54533,900
29 Jan 2024167.31169.06167.31169.06168.91267,900
26 Jan 2024166.97167.96166.75167.15167.01268,700
25 Jan 2024168.12168.90166.94167.92167.771,033,900
24 Jan 2024166.85168.61166.54166.79166.65536,100
23 Jan 2024164.97165.23163.76165.16165.021,335,100
22 Jan 2024165.72166.26164.71165.02164.88640,100
19 Jan 2024162.01164.58161.80164.58164.44539,000
18 Jan 2024160.25161.33159.43161.11160.97476,400
17 Jan 2024159.03159.27157.69159.03158.89342,800
16 Jan 2024159.30160.73159.17159.94159.80296,100
12 Jan 2024159.71160.03158.93159.54159.40236,400
11 Jan 2024158.86159.74157.05159.22159.08266,900
10 Jan 2024156.96158.65156.96158.31158.17282,600
09 Jan 2024155.24157.23155.24156.78156.64311,800
08 Jan 2024153.12156.26153.12156.25156.11195,500
05 Jan 2024152.23153.54152.14152.64152.51277,200
04 Jan 2024152.38153.85152.24152.32152.19300,900
03 Jan 2024152.53153.64152.53152.71152.58269,200
02 Jan 2024155.43155.70153.19154.02153.89718,700
29 Dec 2023157.33157.86156.30156.89156.75503,700
28 Dec 2023157.57157.90157.45157.54157.40288,400
27 Dec 2023157.37157.70157.03157.63157.49241,100
26 Dec 2023156.49157.48156.49157.24157.10135,000
22 Dec 2023156.54156.78155.62156.37156.23191,300
21 Dec 2023155.59156.31154.91156.23156.09199,600
20 Dec 2023156.17157.11154.18154.18154.05361,000
20 Dec 20230.359 Dividend
19 Dec 2023156.30157.18156.30157.13156.64200,600
18 Dec 2023154.87156.57154.87156.22155.73249,100
15 Dec 2023153.62155.06153.62154.51154.02354,800
14 Dec 2023155.01155.01152.64153.81153.33489,300
13 Dec 2023153.72155.22153.39154.74154.25273,900
12 Dec 2023151.91153.75151.91153.75153.27258,600
11 Dec 2023150.88152.49150.86152.39151.91321,800
08 Dec 2023148.96150.90148.96150.80150.32200,700
07 Dec 2023148.05149.59148.05149.54149.07218,200
06 Dec 2023149.60149.63147.31147.41146.95234,800
05 Dec 2023147.73149.00147.66148.82148.35316,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...