UK markets close in 8 hours 17 minutes

iShares Edge MSCI Min Vol USA ETF (USMV)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
81.35+0.18 (+0.22%)
At close: 04:00PM EDT
81.20 -0.15 (-0.18%)
After hours: 06:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202481.1081.4180.8681.3581.351,926,900
23 Apr 202481.0481.3881.0081.1781.172,727,900
22 Apr 202480.7281.2780.5480.8780.872,632,400
19 Apr 202480.0580.6180.0580.5080.502,921,200
18 Apr 202480.1880.3379.7980.0080.002,565,900
17 Apr 202480.0980.2879.6979.9279.925,021,500
16 Apr 202480.2280.3079.8379.9279.923,699,000
15 Apr 202481.1281.2179.8679.9879.984,103,300
12 Apr 202481.0781.2280.3180.4680.462,875,700
11 Apr 202481.6681.7481.0581.3481.342,120,500
10 Apr 202481.5281.8181.2181.5181.513,513,100
09 Apr 202482.4982.5381.7182.3182.311,513,000
08 Apr 202482.2082.4482.2082.2982.291,426,000
05 Apr 202481.9682.5781.8782.3482.341,893,700
04 Apr 202483.1183.2281.8081.9481.942,156,000
03 Apr 202482.6782.9482.5682.6682.662,080,500
02 Apr 202482.8283.0282.6282.8582.851,465,300
01 Apr 202483.4683.5683.0783.2883.282,282,600
28 Mar 202483.4283.7483.4283.5883.582,621,400
27 Mar 202482.8183.3882.6483.3883.381,594,500
26 Mar 202482.4582.6682.3782.4282.428,117,100
25 Mar 202482.6682.7282.4182.4382.431,198,300
22 Mar 202483.0083.0482.6782.6982.692,024,200
21 Mar 202482.8783.1982.7382.9082.901,844,400
21 Mar 20240.36 Dividend
20 Mar 202482.7783.1482.6983.1082.742,747,300
19 Mar 202482.4282.9082.3482.8882.522,002,400
18 Mar 202482.3582.6882.2782.3882.021,816,000
15 Mar 202481.9582.3481.8182.1981.832,519,400
14 Mar 202482.7182.8281.9782.3682.002,479,800
13 Mar 202482.8082.9582.4482.6582.292,151,200
12 Mar 202482.4682.9082.4082.7682.402,053,200
11 Mar 202481.9082.4581.8682.4282.061,431,600
08 Mar 202482.1982.4182.0182.1381.772,382,400
07 Mar 202482.1582.3882.1282.2481.882,807,400
06 Mar 202481.7782.2281.7381.9481.592,062,300
05 Mar 202481.8581.9081.1481.3781.023,016,900
04 Mar 202481.5381.9481.5381.8981.543,099,500
01 Mar 202481.4281.8181.2881.7981.441,925,200
29 Feb 202481.6781.7281.1681.3981.0411,251,900
28 Feb 202481.3281.5781.3281.5081.151,602,100
27 Feb 202481.4081.4981.2281.4481.091,919,100
26 Feb 202481.8081.9481.4181.4181.062,382,700
23 Feb 202481.6482.0281.6281.7981.442,344,600
22 Feb 202480.8281.6580.7581.5081.154,244,300
21 Feb 202480.3980.7080.2180.6780.322,496,900
20 Feb 202480.3380.7980.3280.4280.073,305,500
16 Feb 202480.5880.9380.3780.4680.113,033,500
15 Feb 202480.1280.7480.1280.6580.303,241,300
14 Feb 202479.9280.1179.5880.0979.7415,329,000
13 Feb 202479.9280.1679.3179.6979.345,512,500
12 Feb 202480.2880.4280.0180.2979.941,358,700
09 Feb 202480.2680.3680.0680.3580.002,343,600
08 Feb 202480.2780.3280.0380.2679.911,351,100
07 Feb 202480.3080.5280.1480.3880.032,028,800
06 Feb 202480.0080.1679.8380.0379.682,640,700
05 Feb 202480.0880.1779.7079.8779.522,852,800
02 Feb 202480.4180.6980.0580.3580.003,117,800
01 Feb 202479.7280.6379.4980.6380.282,887,500
31 Jan 202480.3980.5679.6879.7279.374,320,100
30 Jan 202480.1580.5380.0880.4880.131,865,600
29 Jan 202479.8680.2579.8080.2179.863,831,800
26 Jan 202479.8980.1079.7879.9879.632,579,600
25 Jan 202479.6879.9479.5179.9279.579,986,300
24 Jan 202480.0680.1579.4979.5179.172,391,200
23 Jan 202479.5879.8979.5479.8679.512,233,600
22 Jan 202479.3979.6379.3679.5279.183,163,600
19 Jan 202479.1079.6078.8479.3879.042,303,200
18 Jan 202478.2978.8778.1378.8078.463,291,800
17 Jan 202478.2378.7978.2378.4178.072,383,600
16 Jan 202478.5078.8378.3878.5878.242,531,000
12 Jan 202478.5478.8878.5478.8178.471,862,000
11 Jan 202478.4978.6177.9478.4378.092,771,700
10 Jan 202478.2578.5778.1978.5178.171,682,800
09 Jan 202478.1678.3678.0578.3177.971,803,700
08 Jan 202477.7578.4677.6978.4678.122,465,500
05 Jan 202477.9778.2177.5877.8677.522,170,200
04 Jan 202478.1778.5578.0078.0077.662,250,200
03 Jan 202478.3178.5578.0878.1577.812,638,900
02 Jan 202477.5678.3877.5678.3377.992,489,000
29 Dec 202377.8078.0577.6578.0377.692,386,600
28 Dec 202377.6478.0177.6477.8877.542,211,900
27 Dec 202377.6677.7577.4777.7577.412,825,900
26 Dec 202377.3777.7977.3477.6177.271,468,000
22 Dec 202377.2177.6777.2177.4277.082,467,700
21 Dec 202376.8877.0876.5077.0676.733,040,900
20 Dec 202377.4277.5076.4976.4976.163,456,100
20 Dec 20230.43 Dividend
19 Dec 202377.8178.0077.7977.9877.212,645,600
18 Dec 202377.6277.9377.5477.8377.072,515,000
15 Dec 202377.6677.6677.1677.3776.613,389,200
14 Dec 202378.7178.8177.7277.8477.083,401,000
13 Dec 202377.6378.6677.5978.6377.862,612,300
12 Dec 202377.2677.6977.1277.6476.882,215,300
11 Dec 202376.6977.3176.6977.3176.554,770,100
08 Dec 202376.4276.6676.2176.5375.782,365,200
07 Dec 202376.6476.7076.4076.5675.811,983,400
06 Dec 202376.7176.8576.4076.5075.752,177,900
05 Dec 202376.6476.8476.4476.5875.832,738,400
04 Dec 202376.4377.0376.4376.8476.092,648,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...