iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
257.90
-0.05 (-0.02%)
Oct 29, 2025, 4:00 PM EDT - Market closed

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025258.44258.96255.96257.57--0.15%518,695
Oct 28, 2025258.52258.73257.54257.95257.950.01%501,323
Oct 27, 2025257.96258.15257.01257.92257.920.95%766,273
Oct 24, 2025255.37256.14254.93255.50255.501.00%522,374
Oct 23, 2025250.78253.61250.78252.96252.960.81%479,525
Oct 22, 2025253.43254.12248.78250.92250.92-1.05%825,607
Oct 21, 2025254.63254.63253.09253.57253.57-0.26%468,452
Oct 20, 2025253.68254.86253.23254.22254.220.56%1,459,023
Oct 17, 2025252.08253.36250.17252.80252.80-0.04%539,041
Oct 16, 2025255.96256.71251.91252.89252.89-0.77%888,107
Oct 15, 2025256.31257.93253.05254.86254.860.29%1,060,452
Oct 14, 2025252.32255.90249.82254.12254.12-0.24%690,123
Oct 13, 2025253.30254.97252.88254.74254.741.91%755,695
Oct 10, 2025256.17257.38249.94249.97249.97-2.37%1,400,023
Oct 9, 2025255.97256.36254.86256.04256.040.05%639,081
Oct 8, 2025255.31255.94254.27255.92255.920.56%496,811
Oct 7, 2025255.15255.37252.56254.50254.500.11%751,537
Oct 6, 2025255.20255.49253.72254.21254.21-0.02%1,147,649
Oct 3, 2025256.31256.34253.78254.27254.27-0.60%618,438
Oct 2, 2025256.73256.73254.46255.81255.81-0.04%828,245
Oct 1, 2025255.18256.22254.26255.90255.90-0.21%1,094,450
Sep 30, 2025255.43256.67254.69256.45256.450.32%920,028
Sep 29, 2025255.95256.74255.01255.64255.640.38%540,271
Sep 26, 2025254.25255.33253.26254.66254.660.42%577,647
Sep 25, 2025252.99254.55251.75253.59253.59-0.61%931,715
Sep 24, 2025257.14257.44254.64255.15255.15-0.64%477,379
Sep 23, 2025257.76258.00255.67256.79256.79-0.35%1,228,202
Sep 22, 2025255.92257.99255.74257.69257.690.34%904,705
Sep 19, 2025255.55257.08254.61256.81256.810.84%507,742
Sep 18, 2025254.39255.78253.61254.68254.680.62%998,531
Sep 17, 2025253.77253.93250.92253.12253.12-0.11%2,305,244
Sep 16, 2025254.53254.73252.71253.40253.40-0.48%717,781
Sep 15, 2025253.97254.82253.71254.62254.020.43%459,302
Sep 12, 2025254.19254.32252.92253.52252.92-0.17%368,922
Sep 11, 2025255.12255.21253.70253.96253.36-0.16%837,565
Sep 10, 2025253.11255.39252.80254.37253.772.39%1,074,807
Sep 9, 2025246.73248.64246.26248.44247.850.80%530,473
Sep 8, 2025245.54247.12245.54246.48245.890.89%626,446
Sep 5, 2025247.42248.10241.75244.30243.72-0.26%1,087,277
Sep 4, 2025243.10245.10243.10244.94244.360.94%594,459
Sep 3, 2025242.77243.50241.20242.67242.090.07%877,869
Sep 2, 2025240.52242.57239.49242.49241.91-0.51%694,659
Aug 29, 2025245.89245.91242.76243.73243.15-1.05%568,359
Aug 28, 2025245.12246.61244.59246.32245.740.63%573,994
Aug 27, 2025244.92245.41243.98244.77244.19-0.16%480,930
Aug 26, 2025242.69245.24242.59245.17244.590.96%656,399
Aug 25, 2025243.46243.81242.77242.84242.26-0.34%621,556
Aug 22, 2025242.45245.15242.22243.66243.080.88%720,764
Aug 21, 2025241.80242.78240.80241.53240.96-0.55%1,365,116
Aug 20, 2025241.91243.35239.79242.86242.280.31%1,448,324