UK markets closed

iShares Edge MSCI Min Vol USA ETF (USMV)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
70.24+0.14 (+0.20%)
As of 12:52PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202270.2570.4369.9370.2470.241,956,801
28 Jun 202271.5471.8570.0870.1070.103,491,600
27 Jun 202271.5071.6271.1271.3371.331,754,900
24 Jun 202270.2471.4270.1671.4171.412,192,500
23 Jun 202268.9569.8868.9569.8169.814,395,100
22 Jun 202267.9069.3367.9068.7068.703,977,800
21 Jun 202267.5068.6367.4968.4468.443,669,600
17 Jun 202266.7167.3266.3866.9266.923,794,800
16 Jun 202266.9167.0266.4066.7366.733,766,900
15 Jun 202268.0968.8867.1268.1168.113,490,000
14 Jun 202268.2468.4767.1167.6267.627,446,400
13 Jun 202268.7769.0867.7768.0268.025,485,700
10 Jun 202270.2970.6869.7970.0370.033,907,300
09 Jun 202272.3772.7471.1071.1071.102,340,100
09 Jun 20220.222 Dividend
08 Jun 202273.4373.5472.6872.8072.582,765,200
07 Jun 202272.6673.7672.5773.7173.493,803,200
06 Jun 202273.6273.7672.9773.1472.925,165,800
03 Jun 202273.2173.5472.9973.1372.912,032,800
02 Jun 202272.9073.7672.1873.7673.543,728,800
01 Jun 202273.7673.7672.4572.8972.678,571,200
31 May 202273.7073.9173.0173.4673.243,166,200
27 May 202273.0574.2073.0574.2073.971,788,400
26 May 202272.3073.1272.3072.8572.633,518,200
25 May 202271.5672.1771.3271.9471.722,962,500
24 May 202270.8771.8870.5571.7271.502,971,300
23 May 202270.9371.5270.5771.3671.143,581,100
20 May 202270.4670.5069.0470.3370.124,000,300
19 May 202269.6170.5069.2069.8769.664,830,300
18 May 202272.0572.0869.9470.1569.943,636,700
17 May 202272.7472.8972.1772.8672.642,885,800
16 May 202272.0472.6471.7572.1971.972,561,200
13 May 202271.4772.2871.4272.1871.962,428,700
12 May 202270.5471.2670.0971.0370.814,546,700
11 May 202271.1572.1870.6870.8170.594,570,700
10 May 202272.1072.3470.7171.3071.084,836,700
09 May 202271.9772.0971.0771.3271.106,961,900
06 May 202272.6773.2572.1272.7572.535,582,800
05 May 202274.4374.6272.5673.1672.945,815,900
04 May 202273.3775.2173.0575.1174.883,196,600
03 May 202273.2374.0873.1273.4773.253,134,600
02 May 202273.5573.9972.0273.2172.996,188,800
29 Apr 202275.4875.5673.3373.4373.214,099,300
28 Apr 202275.2376.1974.7475.9975.762,681,200
27 Apr 202274.8475.5874.6474.7374.505,184,100
26 Apr 202275.9876.0574.6374.6474.413,986,300
25 Apr 202275.6476.2874.7676.1775.945,968,000
22 Apr 202277.3477.4775.8075.8675.635,878,300
21 Apr 202278.7279.0577.6377.7677.523,487,900
20 Apr 202278.2578.8278.2578.4878.243,199,200
19 Apr 202277.2078.3277.2078.1877.943,222,500
18 Apr 202277.6477.9576.9677.2376.994,075,400
14 Apr 202278.3578.5377.7777.7877.542,271,000
13 Apr 202277.7278.3577.6078.2978.053,179,800
12 Apr 202278.3978.6477.5477.7477.508,741,800
11 Apr 202278.8579.1678.0778.1477.903,068,200
08 Apr 202279.0079.4478.8379.1078.863,276,300
07 Apr 202278.2379.1878.2078.9478.704,291,800
06 Apr 202277.6078.5177.5378.3978.153,897,600
05 Apr 202278.0978.9077.8278.0277.782,093,200
04 Apr 202278.1078.2777.7478.2377.991,956,500
01 Apr 202277.7978.1477.3678.0877.842,568,600
31 Mar 202278.3178.4477.5577.5777.334,158,100
30 Mar 202278.0278.2677.8878.2077.962,192,100
29 Mar 202277.8278.3177.6278.2878.042,809,000
28 Mar 202276.7777.4076.6977.4077.162,422,900
25 Mar 202276.5576.8276.1576.7876.551,635,400
24 Mar 202275.8176.3675.7476.3676.132,144,400
24 Mar 20220.268 Dividend
23 Mar 202276.6176.6475.8875.8875.381,987,300
22 Mar 202276.5476.9576.4676.8276.321,941,100
21 Mar 202276.5476.9576.0376.4475.944,227,600
18 Mar 202276.0076.6475.7876.5876.082,584,500
17 Mar 202275.1176.1175.1176.0975.593,485,900
16 Mar 202274.7975.2573.8175.2174.724,655,300
15 Mar 202273.5274.5273.4974.4773.984,814,300
14 Mar 202273.5174.0272.9573.1572.673,272,600
11 Mar 202274.0474.3873.1973.2372.752,424,100
10 Mar 202273.1573.9172.9773.7573.273,015,400
09 Mar 202273.6974.2473.3573.8673.373,518,600
08 Mar 202274.0374.3172.6872.6972.215,087,600
07 Mar 202274.9475.0174.0874.0873.592,801,700
04 Mar 202274.2975.3174.1675.2574.762,980,700
03 Mar 202275.0075.2774.4174.7574.263,019,400
02 Mar 202273.6474.7273.6074.5174.023,996,200
01 Mar 202273.7574.2073.1073.4672.984,147,500
28 Feb 202273.5874.0472.9673.7373.254,527,600
25 Feb 202272.7374.3072.7374.2573.765,037,900
24 Feb 202270.7472.7670.4472.6272.147,685,500
23 Feb 202273.1473.3071.8371.8871.414,681,400
22 Feb 202273.2673.5372.4872.8372.353,736,800
18 Feb 202273.5673.9173.0873.3872.903,429,300
17 Feb 202274.1274.1573.4973.5673.082,965,700
16 Feb 202274.4174.6773.7974.4773.982,639,000
15 Feb 202274.7475.0174.3674.6874.191,999,400
14 Feb 202274.4874.6573.6174.1673.673,828,300
11 Feb 202275.4175.8074.3774.5274.036,720,100
10 Feb 202275.8476.4274.9975.2874.795,199,100
09 Feb 202276.4376.8276.4376.8276.324,889,500
08 Feb 202275.5476.0675.3375.9275.424,180,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...