Skip to main content
logo
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
230.77
-4.99 (-2.12%)
At close: Mar 30, 2026, 4:00 PM EDT
230.77
0.00 (0.00%)
After-hours: Mar 30, 2026, 5:13 PM EDT

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026238.62238.62229.49230.99--2.02%1,608,221
Mar 27, 2026237.46239.26235.33235.76235.76-1.03%228,888
Mar 26, 2026243.80244.54238.17238.21238.21-3.63%1,014,041
Mar 25, 2026247.33248.71246.07247.18247.180.67%828,303
Mar 24, 2026242.55246.61241.93245.54245.540.42%646,541
Mar 23, 2026245.36248.81243.70244.52244.521.24%920,322
Mar 20, 2026246.85247.09239.65241.52241.52-2.16%1,105,881
Mar 19, 2026242.16248.15241.02246.86246.860.25%972,357
Mar 18, 2026247.86249.49246.13246.24246.24-0.80%507,595
Mar 17, 2026247.93248.87245.81248.23248.230.59%611,665
Mar 16, 2026246.99248.68246.30246.78246.561.37%882,298
Mar 13, 2026245.60247.63243.07243.44243.22-0.19%699,751
Mar 12, 2026246.23246.26242.78243.90243.68-1.97%1,260,476
Mar 11, 2026248.41250.22247.49248.79248.570.21%615,432
Mar 10, 2026247.39251.77247.39248.28248.060.42%865,592
Mar 9, 2026238.66247.78238.25247.24247.022.39%1,314,584
Mar 6, 2026242.54245.38240.75241.48241.26-2.25%843,145
Mar 5, 2026249.05250.39243.45247.03246.81-1.47%948,027
Mar 4, 2026249.17251.80247.80250.71250.491.50%580,292
Mar 3, 2026247.28248.50242.65247.01246.79-2.64%1,287,415
Mar 2, 2026250.62254.19250.08253.70253.470.29%815,447
Feb 27, 2026250.92253.47250.73252.96252.73-0.76%554,112
Feb 26, 2026255.95256.27251.13254.89254.66-0.58%851,304
Feb 25, 2026254.53256.79254.35256.38256.151.68%587,376
Feb 24, 2026249.88253.02247.75252.14251.910.96%509,892
Feb 23, 2026253.23254.04248.84249.75249.53-1.97%576,053
Feb 20, 2026252.19255.86251.81254.78254.550.58%609,677
Feb 19, 2026252.15253.92251.43253.30253.07-0.08%620,090
Feb 18, 2026252.11255.54251.44253.49253.260.73%617,093
Feb 17, 2026249.55252.83248.11251.65251.420.07%731,180
Feb 13, 2026250.04253.45247.41251.48251.250.51%906,768
Feb 12, 2026256.13257.95250.11250.20249.98-1.94%1,056,821
Feb 11, 2026258.11258.87252.90255.15254.920.04%850,465
Feb 10, 2026258.24258.38254.88255.06254.83-0.92%781,983
Feb 9, 2026252.89258.67252.22257.43257.201.55%1,022,975
Feb 6, 2026247.63254.02247.63253.49253.263.83%879,579
Feb 5, 2026244.74248.10242.25244.13243.91-1.18%983,708
Feb 4, 2026254.86254.86244.11247.05246.83-3.67%1,821,544
Feb 3, 2026260.75261.37252.98256.45256.22-0.74%866,683
Feb 2, 2026255.61259.65255.61258.36258.130.97%444,768
Jan 30, 2026259.33261.16254.68255.89255.66-2.00%1,140,241
Jan 29, 2026261.76262.10255.62261.12260.890.40%945,325
Jan 28, 2026260.54261.40259.45260.09259.86-0.05%527,132
Jan 27, 2026258.88260.39258.38260.22259.991.27%559,101
Jan 26, 2026255.49258.06255.32256.95256.720.57%875,555
Jan 23, 2026255.23256.73254.11255.49255.26-0.23%536,413
Jan 22, 2026257.82258.15254.85256.07255.840.26%574,464
Jan 21, 2026254.02257.05252.45255.40255.171.01%742,131
Jan 20, 2026254.00256.56252.58252.84252.61-2.14%563,283
Jan 16, 2026259.11259.52257.08258.38258.150.45%582,617