USMV Quote, Trading Chart, iShares MSCI USA Min Vol Factor ETF

home / stock / usmv / usmv quote

Stock Information
Company Name: iShares MSCI USA Min Vol Factor ETF
Stock Symbol: USMV
Market: NYSE
Menu
USMV USMV Quote USMV Short USMV News USMV Articles USMV Message Board
Get USMV Alerts

News, Short Squeeze, Breakout and More Instantly...
USMV Quote
Last:$69.01
Change Percent:0.15%
Open:$69.14
Previous Close:$69.01
High:$69.16
Low:$68.78
Volume:4,362,261
Last Trade Date Time:02/12/2020 04:39:57 pm
Quotes are delayed by 15 to 20 minutes.
USMV Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$69.14
Close:$69.01
High:$69.16
Low:$68.78
Volume:4,362,261
Date:2020-02-11
Open:$68.98
Close:$68.91
High:$69.165
Low:$68.87
Volume:3,061,887
Date:2020-02-10
Open:$68.34
Close:$68.79
High:$68.79
Low:$68.32
Volume:3,066,938
Date:2020-02-07
Open:$68.53
Close:$68.39
High:$68.605
Low:$68.285
Volume:3,666,285
Date:2020-02-06
Open:$68.66
Close:$68.57
High:$68.71
Low:$68.50
Volume:3,445,443
Date:2020-02-05
Open:$68.35
Close:$68.49
High:$68.5357
Low:$68.23
Volume:5,456,405
Date:2020-02-04
Open:$68.17
Close:$67.96
High:$68.2696
Low:$67.91
Volume:4,511,043
Date:2020-02-03
Open:$67.43
Close:$67.50
High:$67.8539
Low:$67.43
Volume:4,726,270
Date:2020-01-31
Open:$67.87
Close:$67.14
High:$67.96
Low:$66.96
Volume:4,701,336
Date:2020-01-30
Open:$67.25
Close:$67.97
High:$68.05
Low:$67.20
Volume:6,536,979
Date:2020-01-29
Open:$67.85
Close:$67.44
High:$67.85
Low:$67.44
Volume:3,879,660
Date:2020-01-28
Open:$67.50
Close:$67.67
High:$67.84
Low:$67.40
Volume:5,018,027
Date:2020-01-27
Open:$67.10
Close:$67.27
High:$67.52
Low:$67.04
Volume:3,261,946
Date:2020-01-24
Open:$68.16
Close:$67.75
High:$68.17
Low:$67.5346
Volume:5,022,556
Date:2020-01-23
Open:$67.84
Close:$68.07
High:$68.07
Low:$67.61
Volume:3,243,670
Date:2020-01-22
Open:$67.99
Close:$67.91
High:$68.145
Low:$67.83
Volume:4,316,103
Date:2020-01-21
Open:$67.60
Close:$67.79
High:$67.85
Low:$67.54
Volume:4,537,306
Date:2020-01-20
Open:$67.46
Close:$67.62
High:$67.65
Low:$67.41
Volume:4,102,142
Date:2020-01-17
Open:$67.46
Close:$67.62
High:$67.65
Low:$67.41
Volume:4,102,130
Date:2020-01-16
Open:$67.00
Close:$67.33
High:$67.33
Low:$66.9591
Volume:4,249,824