iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
255.92
+1.42 (0.56%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MTUM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 255.31 | 255.94 | 254.27 | 255.92 | 255.92 | 0.56% | 476,616 |
Oct 7, 2025 | 255.15 | 255.37 | 252.56 | 254.50 | 254.50 | 0.11% | 751,537 |
Oct 6, 2025 | 255.20 | 255.49 | 253.72 | 254.21 | 254.21 | -0.02% | 1,147,649 |
Oct 3, 2025 | 256.31 | 256.34 | 253.78 | 254.27 | 254.27 | -0.60% | 618,438 |
Oct 2, 2025 | 256.73 | 256.73 | 254.46 | 255.81 | 255.81 | -0.04% | 828,245 |
Oct 1, 2025 | 255.18 | 256.22 | 254.26 | 255.90 | 255.90 | -0.21% | 1,094,450 |
Sep 30, 2025 | 255.43 | 256.67 | 254.69 | 256.45 | 256.45 | 0.32% | 920,028 |
Sep 29, 2025 | 255.95 | 256.74 | 255.01 | 255.64 | 255.64 | 0.38% | 540,271 |
Sep 26, 2025 | 254.25 | 255.33 | 253.26 | 254.66 | 254.66 | 0.42% | 577,647 |
Sep 25, 2025 | 252.99 | 254.55 | 251.75 | 253.59 | 253.59 | -0.61% | 931,715 |
Sep 24, 2025 | 257.14 | 257.44 | 254.64 | 255.15 | 255.15 | -0.64% | 477,379 |
Sep 23, 2025 | 257.76 | 258.00 | 255.67 | 256.79 | 256.79 | -0.35% | 1,228,202 |
Sep 22, 2025 | 255.92 | 257.99 | 255.74 | 257.69 | 257.69 | 0.34% | 904,705 |
Sep 19, 2025 | 255.55 | 257.08 | 254.61 | 256.81 | 256.81 | 0.84% | 507,742 |
Sep 18, 2025 | 254.39 | 255.78 | 253.61 | 254.68 | 254.68 | 0.62% | 998,531 |
Sep 17, 2025 | 253.77 | 253.93 | 250.92 | 253.12 | 253.12 | -0.11% | 2,305,244 |
Sep 16, 2025 | 254.53 | 254.73 | 252.71 | 253.40 | 253.40 | -0.48% | 717,781 |
Sep 15, 2025 | 253.97 | 254.82 | 253.71 | 254.62 | 254.02 | 0.43% | 459,302 |
Sep 12, 2025 | 254.19 | 254.32 | 252.92 | 253.52 | 252.92 | -0.17% | 368,922 |
Sep 11, 2025 | 255.12 | 255.21 | 253.70 | 253.96 | 253.36 | -0.16% | 837,565 |
Sep 10, 2025 | 253.11 | 255.39 | 252.80 | 254.37 | 253.77 | 2.39% | 1,074,807 |
Sep 9, 2025 | 246.73 | 248.64 | 246.26 | 248.44 | 247.85 | 0.80% | 530,473 |
Sep 8, 2025 | 245.54 | 247.12 | 245.54 | 246.48 | 245.89 | 0.89% | 626,446 |
Sep 5, 2025 | 247.42 | 248.10 | 241.75 | 244.30 | 243.72 | -0.26% | 1,087,277 |
Sep 4, 2025 | 243.10 | 245.10 | 243.10 | 244.94 | 244.36 | 0.94% | 594,459 |
Sep 3, 2025 | 242.77 | 243.50 | 241.20 | 242.67 | 242.09 | 0.07% | 877,869 |
Sep 2, 2025 | 240.52 | 242.57 | 239.49 | 242.49 | 241.91 | -0.51% | 694,659 |
Aug 29, 2025 | 245.89 | 245.91 | 242.76 | 243.73 | 243.15 | -1.05% | 568,359 |
Aug 28, 2025 | 245.12 | 246.61 | 244.59 | 246.32 | 245.74 | 0.63% | 573,994 |
Aug 27, 2025 | 244.92 | 245.41 | 243.98 | 244.77 | 244.19 | -0.16% | 480,930 |
Aug 26, 2025 | 242.69 | 245.24 | 242.59 | 245.17 | 244.59 | 0.96% | 656,399 |
Aug 25, 2025 | 243.46 | 243.81 | 242.77 | 242.84 | 242.26 | -0.34% | 621,556 |
Aug 22, 2025 | 242.45 | 245.15 | 242.22 | 243.66 | 243.08 | 0.88% | 720,764 |
Aug 21, 2025 | 241.80 | 242.78 | 240.80 | 241.53 | 240.96 | -0.55% | 1,365,116 |
Aug 20, 2025 | 241.91 | 243.35 | 239.79 | 242.86 | 242.28 | 0.31% | 1,448,324 |
Aug 19, 2025 | 244.30 | 244.30 | 241.63 | 242.11 | 241.54 | -1.12% | 941,564 |
Aug 18, 2025 | 244.44 | 244.98 | 243.66 | 244.84 | 244.26 | -0.01% | 412,136 |
Aug 15, 2025 | 246.24 | 246.24 | 244.39 | 244.86 | 244.28 | -0.45% | 439,445 |
Aug 14, 2025 | 245.41 | 246.99 | 245.30 | 245.96 | 245.38 | -0.12% | 477,243 |
Aug 13, 2025 | 248.73 | 248.90 | 245.23 | 246.26 | 245.68 | -0.65% | 931,621 |
Aug 12, 2025 | 246.94 | 248.00 | 245.88 | 247.86 | 247.27 | 0.88% | 653,207 |
Aug 11, 2025 | 246.10 | 246.79 | 245.35 | 245.70 | 245.12 | 0.02% | 542,575 |
Aug 8, 2025 | 244.63 | 246.77 | 244.63 | 245.66 | 245.08 | 0.73% | 649,640 |
Aug 7, 2025 | 245.21 | 245.40 | 242.62 | 243.87 | 243.29 | -0.08% | 927,917 |
Aug 6, 2025 | 241.69 | 244.23 | 241.01 | 244.06 | 243.48 | 1.22% | 1,530,066 |
Aug 5, 2025 | 242.87 | 243.59 | 240.50 | 241.13 | 240.56 | -0.50% | 868,192 |
Aug 4, 2025 | 240.04 | 242.38 | 240.04 | 242.34 | 241.76 | 1.49% | 843,007 |
Aug 1, 2025 | 238.89 | 240.55 | 236.72 | 238.78 | 238.21 | -1.04% | 1,063,164 |
Jul 31, 2025 | 243.12 | 244.22 | 240.89 | 241.29 | 240.72 | -0.02% | 729,794 |
Jul 30, 2025 | 240.72 | 242.38 | 240.29 | 241.35 | 240.78 | 0.27% | 738,383 |