Skip to main content
logo
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
253.49
-1.54 (-0.60%)
At close: Dec 29, 2025, 4:00 PM EST
253.49
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:15 PM EST

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 2025252.99254.36252.51253.49253.49-0.60%58,626
Dec 26, 2025256.04256.04254.59255.03255.03-0.17%62,970
Dec 24, 2025254.15255.67253.94255.47255.470.45%29,209
Dec 23, 2025252.67254.38252.38254.32254.320.37%56,388
Dec 22, 2025253.62253.79251.88253.39253.390.85%107,439
Dec 19, 2025247.50251.79247.50251.25251.252.11%126,725
Dec 18, 2025246.28248.21245.31246.07246.071.73%606,339
Dec 17, 2025248.42248.64241.74241.88241.88-2.35%767,105
Dec 16, 2025247.01248.93245.93247.71247.71-0.25%508,309
Dec 15, 2025251.24251.47248.34248.34247.67-0.45%649,193
Dec 12, 2025254.93254.93248.30249.46248.79-2.58%551,838
Dec 11, 2025253.64256.38250.96256.06255.370.05%389,716
Dec 10, 2025253.77256.74252.78255.92255.230.95%412,043
Dec 9, 2025252.84254.73252.61253.50252.820.05%385,319
Dec 8, 2025254.24254.46252.34253.38252.700.23%532,405
Dec 5, 2025251.92253.93251.55252.79252.110.47%331,983
Dec 4, 2025250.39251.92249.57251.60250.920.72%477,285
Dec 3, 2025247.77250.09246.16249.80249.130.40%424,325
Dec 2, 2025249.08251.03247.92248.81248.140.47%676,577
Dec 1, 2025247.76248.97246.39247.65246.98-1.04%740,168
Nov 28, 2025248.65250.25248.17250.25249.571.04%466,938
Nov 26, 2025245.95248.57245.78247.68247.011.42%722,446
Nov 25, 2025241.75244.62237.83244.21243.550.79%647,892
Nov 24, 2025238.77242.69238.47242.30241.651.88%666,183
Nov 21, 2025238.69239.90234.64237.83237.19-0.08%1,513,690
Nov 20, 2025247.09248.14237.86238.02237.38-2.03%1,081,806
Nov 19, 2025242.23244.27240.94242.95242.290.38%1,802,140
Nov 18, 2025241.91244.34240.59242.04241.39-0.54%7,568,647
Nov 17, 2025244.88246.67241.80243.36242.70-1.10%770,090
Nov 14, 2025242.69247.59241.60246.07245.410.11%772,698
Nov 13, 2025250.82250.82245.07245.79245.13-2.31%1,041,854
Nov 12, 2025252.43252.75250.81251.59250.91-0.07%399,196
Nov 11, 2025251.94252.31250.00251.77251.09-0.34%462,598
Nov 10, 2025250.90252.97250.21252.62251.941.79%653,666
Nov 7, 2025245.52248.27243.14248.18247.510.51%797,048
Nov 6, 2025249.65249.65246.14246.93246.26-1.29%894,195
Nov 5, 2025249.01251.32248.29250.15249.470.38%608,591
Nov 4, 2025250.45251.88248.77249.21248.54-1.70%1,056,316
Nov 3, 2025255.66255.75252.22253.52252.84-0.28%521,253
Oct 31, 2025254.51255.82252.99254.22253.530.26%426,905
Oct 30, 2025254.85256.69253.50253.56252.88-1.73%547,468
Oct 29, 2025258.44258.96255.96258.02257.320.03%628,723
Oct 28, 2025258.52258.73257.54257.95257.250.01%501,323
Oct 27, 2025257.96258.15257.01257.92257.220.95%766,273
Oct 24, 2025255.37256.14254.93255.50254.811.00%522,374
Oct 23, 2025250.78253.61250.78252.96252.280.81%479,525
Oct 22, 2025253.43254.12248.78250.92250.24-1.05%825,607
Oct 21, 2025254.63254.63253.09253.57252.89-0.26%468,452
Oct 20, 2025253.68254.86253.23254.22253.530.56%1,459,023
Oct 17, 2025252.08253.36250.17252.80252.12-0.04%539,041