iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
242.30
+4.47 (1.88%)
At close: Nov 24, 2025, 4:00 PM EST
242.38
+0.08 (0.03%)
After-hours: Nov 24, 2025, 8:00 PM EST
MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 238.77 | 242.68 | 238.51 | 242.37 | 242.37 | 1.91% | 100,564 |
| Nov 21, 2025 | 238.69 | 239.90 | 234.64 | 237.83 | 237.83 | -0.08% | 162,440 |
| Nov 20, 2025 | 247.09 | 248.14 | 237.86 | 238.02 | 238.02 | -2.03% | 1,081,596 |
| Nov 19, 2025 | 242.23 | 244.27 | 240.94 | 242.95 | 242.95 | 0.38% | 1,802,140 |
| Nov 18, 2025 | 241.91 | 244.34 | 240.59 | 242.04 | 242.04 | -0.54% | 7,568,647 |
| Nov 17, 2025 | 244.88 | 246.67 | 241.80 | 243.36 | 243.36 | -1.10% | 770,090 |
| Nov 14, 2025 | 242.69 | 247.59 | 241.60 | 246.07 | 246.07 | 0.11% | 772,698 |
| Nov 13, 2025 | 250.82 | 250.82 | 245.07 | 245.79 | 245.79 | -2.31% | 1,041,854 |
| Nov 12, 2025 | 252.43 | 252.75 | 250.81 | 251.59 | 251.59 | -0.07% | 399,196 |
| Nov 11, 2025 | 251.94 | 252.31 | 250.00 | 251.77 | 251.77 | -0.34% | 462,598 |
| Nov 10, 2025 | 250.90 | 252.97 | 250.21 | 252.62 | 252.62 | 1.79% | 653,666 |
| Nov 7, 2025 | 245.52 | 248.27 | 243.14 | 248.18 | 248.18 | 0.51% | 797,048 |
| Nov 6, 2025 | 249.65 | 249.65 | 246.14 | 246.93 | 246.93 | -1.29% | 894,195 |
| Nov 5, 2025 | 249.01 | 251.32 | 248.29 | 250.15 | 250.15 | 0.38% | 608,591 |
| Nov 4, 2025 | 250.45 | 251.88 | 248.77 | 249.21 | 249.21 | -1.70% | 1,056,316 |
| Nov 3, 2025 | 255.66 | 255.75 | 252.22 | 253.52 | 253.52 | -0.28% | 521,253 |
| Oct 31, 2025 | 254.51 | 255.82 | 252.99 | 254.22 | 254.22 | 0.26% | 426,905 |
| Oct 30, 2025 | 254.85 | 256.69 | 253.50 | 253.56 | 253.56 | -1.73% | 547,468 |
| Oct 29, 2025 | 258.44 | 258.96 | 255.96 | 258.02 | 258.02 | 0.03% | 628,723 |
| Oct 28, 2025 | 258.52 | 258.73 | 257.54 | 257.95 | 257.95 | 0.01% | 501,323 |
| Oct 27, 2025 | 257.96 | 258.15 | 257.01 | 257.92 | 257.92 | 0.95% | 766,273 |
| Oct 24, 2025 | 255.37 | 256.14 | 254.93 | 255.50 | 255.50 | 1.00% | 522,374 |
| Oct 23, 2025 | 250.78 | 253.61 | 250.78 | 252.96 | 252.96 | 0.81% | 479,525 |
| Oct 22, 2025 | 253.43 | 254.12 | 248.78 | 250.92 | 250.92 | -1.05% | 825,607 |
| Oct 21, 2025 | 254.63 | 254.63 | 253.09 | 253.57 | 253.57 | -0.26% | 468,452 |
| Oct 20, 2025 | 253.68 | 254.86 | 253.23 | 254.22 | 254.22 | 0.56% | 1,459,023 |
| Oct 17, 2025 | 252.08 | 253.36 | 250.17 | 252.80 | 252.80 | -0.04% | 539,041 |
| Oct 16, 2025 | 255.96 | 256.71 | 251.91 | 252.89 | 252.89 | -0.77% | 888,107 |
| Oct 15, 2025 | 256.31 | 257.93 | 253.05 | 254.86 | 254.86 | 0.29% | 1,060,452 |
| Oct 14, 2025 | 252.32 | 255.90 | 249.82 | 254.12 | 254.12 | -0.24% | 690,123 |
| Oct 13, 2025 | 253.30 | 254.97 | 252.88 | 254.74 | 254.74 | 1.91% | 755,695 |
| Oct 10, 2025 | 256.17 | 257.38 | 249.94 | 249.97 | 249.97 | -2.37% | 1,400,023 |
| Oct 9, 2025 | 255.97 | 256.36 | 254.86 | 256.04 | 256.04 | 0.05% | 639,081 |
| Oct 8, 2025 | 255.31 | 255.94 | 254.27 | 255.92 | 255.92 | 0.56% | 496,811 |
| 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 |