iShares MSCI USA Min Vol Factor ETF (USMV) Historical Stock Data
90.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USMV is down -0.13% a day on average. There have been 10 days where iShares MSCI USA Min Vol Factor ETF closed green and 20 days where USMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 89.45 | 90.07 | ↑$0.62 (0.69%) | 89.36 | 90.11 | 566.13K |
| 2024-12-23 | 89.24 | 89.41 | ↑$0.17 (0.19%) | 88.71 | 89.50 | 1.57M |
| 2024-12-20 | 88.49 | 89.44 | ↑$0.95 (1.07%) | 88.27 | 89.96 | 1.95M |
| 2024-12-19 | 89.01 | 88.59 | ↓$0.42 (-0.47%) | 88.57 | 89.40 | 4.58M |
| 2024-12-18 | 90.53 | 88.55 | ↓$1.98 (-2.19%) | 88.55 | 90.58 | 2.25M |
| 2024-12-17 | 90.61 | 90.47 | ↓$0.14 (-0.15%) | 90.35 | 90.82 | 1.84M |
| 2024-12-16 | 91.76 | 91.29 | ↓$0.47 (-0.51%) | 91.18 | 91.93 | 1.09M |
| 2024-12-13 | 92.07 | 91.66 | ↓$0.41 (-0.45%) | 91.66 | 92.07 | 688.51K |
| 2024-12-12 | 92.11 | 91.94 | ↓$0.17 (-0.18%) | 91.94 | 92.37 | 1.57M |
| 2024-12-11 | 92.53 | 92.20 | ↓$0.33 (-0.36%) | 92.13 | 92.66 | 1.55M |
| 2024-12-10 | 92.65 | 92.40 | ↓$0.25 (-0.27%) | 92.14 | 92.75 | 1.90M |
| 2024-12-09 | 93.56 | 92.71 | ↓$0.85 (-0.91%) | 92.69 | 93.67 | 1.07M |
| 2024-12-06 | 94.04 | 93.53 | ↓$0.51 (-0.54%) | 93.46 | 94.08 | 0.97M |
| 2024-12-05 | 93.96 | 93.87 | ↓$0.09 (-0.10%) | 93.81 | 94.15 | 1.29M |
| 2024-12-04 | 94.00 | 94.07 | ↑$0.07 (0.07%) | 93.70 | 94.13 | 863.95K |
| 2024-12-03 | 93.96 | 93.82 | ↓$0.14 (-0.15%) | 93.77 | 94.19 | 1.86M |
| 2024-12-02 | 94.55 | 94.16 | ↓$0.39 (-0.41%) | 93.87 | 94.56 | 1.56M |
| 2024-11-29 | 94.63 | 94.55 | ↓$0.08 (-0.08%) | 94.45 | 94.75 | 1.10M |
| 2024-11-27 | 94.65 | 94.44 | ↓$0.21 (-0.22%) | 94.40 | 94.82 | 1.44M |
| 2024-11-26 | 93.94 | 94.57 | ↑$0.63 (0.67%) | 93.84 | 94.57 | 1.72M |
| 2024-11-25 | 93.92 | 93.88 | ↓$0.04 (-0.04%) | 93.57 | 94.16 | 2.44M |
| 2024-11-22 | 93.14 | 93.46 | ↑$0.32 (0.34%) | 93.10 | 93.59 | 1.63M |
| 2024-11-21 | 92.16 | 92.96 | ↑$0.80 (0.87%) | 91.80 | 93.04 | 1.74M |
| 2024-11-20 | 91.43 | 91.97 | ↑$0.54 (0.59%) | 91.19 | 92.00 | 1.60M |
| 2024-11-19 | 91.04 | 91.37 | ↑$0.33 (0.36%) | 90.69 | 91.50 | 3.77M |
| 2024-11-18 | 91.24 | 91.49 | ↑$0.25 (0.27%) | 91.12 | 91.64 | 1.74M |
| 2024-11-15 | 91.90 | 91.15 | ↓$0.75 (-0.82%) | 91.05 | 91.98 | 4.37M |
| 2024-11-14 | 93.07 | 92.13 | ↓$0.94 (-1.01%) | 92.10 | 93.08 | 1.36M |
| 2024-11-13 | 93.17 | 93.14 | ↓$0.03 (-0.03%) | 92.90 | 93.30 | 1.61M |
| 2024-11-12 | 93.40 | 93.14 | ↓$0.26 (-0.28%) | 92.94 | 93.52 | 1.46M |
Create an account or log in to view more rows.
$USMV I blocked some bears and I liked it!
$USMV I'll say it again slowwwllyyyy! Better stocks to short by far
$USMV let's gooooooo
$USMV buy the dip were blasting off
$USMV Momentum is building...
$USMV going green
$USMV bull flag
breakout!
$USMV we need those buyers and volume.
$USMV Let it go...
$USMV -
Buy
buy
buy!