Skip to main content
logo

iShares MSCI USA Momentum Factor ETF (MTUM)

BATS: MTUM · Real-Time Price · USD
237.13
+1.93 (0.82%)
Jun 26, 2025, 4:00 PM - Market closed

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025235.90237.35235.81237.13237.130.82%1,067,185
Jun 25, 2025237.77237.77235.02235.20235.20-0.71%1,208,143
Jun 24, 2025236.01237.38235.27236.89236.891.14%897,111
Jun 23, 2025230.22234.34230.22234.23234.231.71%861,976
Jun 20, 2025231.30231.69229.63230.30230.300.01%812,201
Jun 18, 2025230.48231.70229.74230.27230.270.13%662,130
Jun 17, 2025230.74231.37229.47229.96229.96-0.76%868,469
Jun 16, 2025231.40233.09231.10231.72231.720.63%642,873
Jun 13, 2025229.95231.90229.60230.26229.79-0.87%1,014,340
Jun 12, 2025231.53232.79231.41232.29231.82-0.03%1,053,056
Jun 11, 2025232.01233.48230.99232.37231.900.44%1,360,764
Jun 10, 2025232.00232.29229.29231.36230.89-0.04%1,447,784
Jun 9, 2025232.28232.28229.87231.45230.98-0.56%1,880,716
Jun 6, 2025233.10233.78232.00232.74232.270.57%875,026
Jun 5, 2025233.95234.36230.23231.41230.94-0.99%1,499,367
Jun 4, 2025234.75234.78233.34233.72233.25-0.25%952,939
Jun 3, 2025233.83234.64232.88234.30233.830.34%1,580,733
Jun 2, 2025231.14233.56229.87233.50233.030.85%1,165,066
May 30, 2025229.85231.97228.53231.54231.070.53%880,087
May 29, 2025232.58232.61229.16230.32229.850.09%806,067
May 28, 2025230.84231.35229.79230.12229.65-0.20%773,316
May 27, 2025229.07230.67227.83230.58230.112.15%1,021,467
May 23, 2025223.48227.06223.47225.73225.27-0.23%791,105
May 22, 2025225.80227.87225.54226.26225.800.06%777,129
May 21, 2025228.74230.43225.52226.13225.67-1.82%1,868,324
May 20, 2025230.57230.89229.15230.33229.86-0.38%1,074,778
May 19, 2025227.26231.39227.26231.20230.730.23%611,536
May 16, 2025229.30230.69228.55230.67230.200.76%624,451
May 15, 2025227.50229.56226.99228.94228.480.19%530,830
May 14, 2025228.36228.89227.30228.50228.040.45%1,203,295
May 13, 2025223.78228.37223.78227.47227.011.89%1,470,074
May 12, 2025224.52224.52220.89223.25222.802.78%861,744
May 9, 2025218.59218.74216.39217.21216.77-0.20%661,634
May 8, 2025218.08219.77216.38217.64217.190.91%1,421,983
May 7, 2025214.31216.47213.59215.68215.240.75%878,972
May 6, 2025212.86215.20212.60214.07213.64-0.91%1,548,177
May 5, 2025214.59217.19214.28216.04215.60-0.16%2,675,427
May 2, 2025214.60217.26214.46216.38215.942.30%1,021,814
May 1, 2025212.26213.89211.00211.52211.090.90%652,732
Apr 30, 2025205.50210.23203.81209.63209.210.15%707,988
Apr 29, 2025207.06209.75206.59209.31208.890.75%444,065
Apr 28, 2025207.33208.81205.04207.76207.340.47%452,086
Apr 25, 2025204.77207.24204.38206.79206.370.96%606,590
Apr 24, 2025200.35205.30199.95204.82204.412.24%845,164
Apr 23, 2025202.38204.47199.71200.33199.922.33%1,042,295
Apr 22, 2025192.34196.77192.30195.77195.373.07%680,389
Apr 21, 2025193.27194.15187.70189.94189.56-2.77%724,808
Apr 17, 2025195.91197.17194.24195.35194.950.33%514,524
Apr 16, 2025196.38197.98192.35194.70194.31-2.11%650,582
Apr 15, 2025197.92200.97197.92198.90198.500.56%577,672