Skip to main content
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
217.35
+2.95 (1.38%)
Jan 17, 2025, 4:00 PM EST - Market closed

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025216.51217.54215.56217.35217.351.38%738,059
Jan 16, 2025214.21215.23213.37214.40214.400.67%1,021,772
Jan 15, 2025212.69213.32211.66212.98212.981.91%1,275,471
Jan 14, 2025208.31209.59207.31208.99208.991.04%1,055,773
Jan 13, 2025204.81206.95204.62206.84206.84-0.03%660,340
Jan 10, 2025208.45208.73206.00206.90206.90-1.37%1,026,117
Jan 8, 2025208.78209.98207.20209.78209.780.45%943,283
Jan 7, 2025212.68212.68208.09208.83208.83-1.45%915,242
Jan 6, 2025212.41213.03211.35211.90211.900.30%794,199
Jan 3, 2025209.25211.35208.97211.26211.261.58%794,967
Jan 2, 2025208.21209.65206.27207.98207.980.51%920,701
Dec 31, 2024208.56208.62206.34206.92206.92-0.47%1,508,563
Dec 30, 2024207.78209.27206.10207.89207.89-1.17%936,876
Dec 27, 2024211.78211.78209.02210.35210.35-1.21%758,712
Dec 26, 2024211.89213.43211.40212.93212.930.14%365,571
Dec 24, 2024210.90212.69210.53212.63212.631.29%400,434
Dec 23, 2024208.69210.12206.95209.93209.930.39%632,142
Dec 20, 2024204.57210.30204.25209.11209.111.91%1,269,679
Dec 19, 2024207.62208.61205.19205.19205.19-0.08%1,628,512
Dec 18, 2024213.02213.14205.17205.35205.35-3.46%1,253,757
Dec 17, 2024213.56213.56211.82212.71212.71-1.55%968,533
Dec 16, 2024214.90216.59214.90216.05215.290.82%993,537
Dec 13, 2024214.10214.98213.45214.29213.541.18%836,710
Dec 12, 2024213.25213.26211.79211.79211.05-0.73%935,239
Dec 11, 2024212.67213.69212.10213.35212.601.12%698,561
Dec 10, 2024212.40212.72210.78210.98210.24-0.94%1,338,935
Dec 9, 2024217.70217.70212.77212.99212.24-2.10%1,654,064
Dec 6, 2024217.01217.77216.79217.55216.790.44%391,623
Dec 5, 2024216.88217.72216.48216.59215.83-0.03%382,032
Dec 4, 2024216.37216.70215.41216.66215.900.65%480,839
Dec 3, 2024215.12215.76214.79215.27214.520.22%541,704
Dec 2, 2024216.60216.89214.79214.79214.04-0.80%882,679
Nov 29, 2024216.05217.07215.84216.52215.760.59%400,422
Nov 27, 2024216.50216.73214.51215.25214.50-0.47%735,106
Nov 26, 2024214.75216.42214.61216.26215.500.84%626,141
Nov 25, 2024216.21216.23213.50214.46213.71-0.21%936,725
Nov 22, 2024214.03215.14213.87214.91214.160.51%583,697
Nov 21, 2024213.21214.50211.79213.81213.061.04%912,933
Nov 20, 2024211.50211.88209.61211.61210.860.29%1,111,415
Nov 19, 2024208.71211.19208.51210.99210.250.75%613,125
Nov 18, 2024208.69209.78207.73209.41208.680.48%654,505
Nov 15, 2024208.90209.49207.82208.41207.68-0.65%1,087,373
Nov 14, 2024212.34212.34209.67209.78209.05-1.03%717,400
Nov 13, 2024212.90213.42211.77211.97211.23-0.25%948,843
Nov 12, 2024213.65213.89211.22212.51211.77-0.51%1,206,402
Nov 11, 2024214.70214.89213.25213.60212.85-0.11%1,426,300
Nov 8, 2024211.50214.51211.39213.84213.091.61%13,786,557
Nov 7, 2024210.54210.76209.77210.46209.720.47%492,098
Nov 6, 2024210.14210.14207.52209.47208.742.31%828,918
Nov 5, 2024202.00204.81201.88204.74204.021.70%995,076
Nov 4, 2024201.78202.39200.90201.32200.61-0.19%570,582
Nov 1, 2024203.10204.08201.59201.70200.99-0.35%614,734
Oct 31, 2024204.19204.19202.27202.41201.70-1.31%601,659
Oct 30, 2024204.60206.12203.89205.10204.38-0.59%592,616
Oct 29, 2024205.76206.77205.22206.31205.59-0.10%386,700
Oct 28, 2024206.53206.83206.29206.52205.800.38%403,136
Oct 25, 2024207.97208.00205.51205.74205.02-0.59%301,126
Oct 24, 2024208.07208.07206.35206.97206.25-0.29%308,758
Oct 23, 2024207.23208.38206.36207.58206.85-0.23%319,722
Oct 22, 2024207.91208.39206.95208.06207.33-0.31%261,020
Oct 21, 2024209.31209.64207.93208.71207.98-0.30%280,947
Oct 18, 2024209.03209.55208.22209.33208.600.33%293,565
Oct 17, 2024209.99210.34208.65208.65207.92-611,427
Oct 16, 2024207.52208.81206.82208.65207.920.88%438,188
Oct 15, 2024209.43209.68206.63206.83206.11-1.02%581,603
Oct 14, 2024208.12209.14207.80208.96208.230.77%343,922
Oct 11, 2024204.84207.41204.84207.36206.631.15%546,740
Oct 10, 2024205.64205.74204.47205.00204.28-0.46%450,219
Oct 9, 2024204.31206.18203.96205.95205.230.80%529,005
Oct 8, 2024202.83204.69202.83204.31203.590.99%524,276
Oct 7, 2024203.34203.73201.71202.30201.59-0.72%463,199
Oct 4, 2024202.92203.95201.85203.76203.050.97%359,964
Oct 3, 2024201.79202.79201.05201.80201.09-0.21%373,053
Oct 2, 2024201.23202.63200.59202.22201.510.29%455,922
Oct 1, 2024202.44202.56200.75201.63200.92-0.56%844,787
Sep 30, 2024201.16202.80200.35202.76202.050.41%555,288
Sep 27, 2024203.31203.31201.54201.94201.23-0.67%524,719
Sep 26, 2024204.96205.21202.40203.30202.590.17%577,892
Sep 25, 2024202.64203.65202.53202.95202.24-0.02%277,215
Sep 24, 2024202.88203.07201.35203.00201.850.15%357,664
Sep 23, 2024201.85202.86201.71202.70201.550.56%318,490
Sep 20, 2024200.15201.57199.93201.57200.430.59%475,737
Sep 19, 2024199.96200.93198.81200.38199.251.94%586,140
Sep 18, 2024197.40199.52196.44196.56195.45-0.31%538,100
Sep 17, 2024197.82198.16196.08197.18196.06-0.06%458,905
Sep 16, 2024196.52197.41195.71197.30196.180.27%543,932
Sep 13, 2024195.72197.41195.32196.76195.650.82%341,417
Sep 12, 2024192.62195.26192.17195.16194.061.32%396,640
Sep 11, 2024189.42192.93186.60192.61191.521.60%591,286
Sep 10, 2024189.83190.00187.29189.58188.510.20%414,427
Sep 9, 2024187.71189.70187.55189.20188.131.70%588,167
Sep 6, 2024189.79190.46185.66186.03184.98-2.18%583,789
Sep 5, 2024191.01191.59189.05190.18189.10-0.59%1,682,289
Sep 4, 2024190.41192.48190.36191.31190.23-0.13%739,762
Sep 3, 2024195.99196.43190.60191.56190.48-2.94%746,315
Aug 30, 2024195.79197.55194.44197.37196.251.46%463,505
Aug 29, 2024195.36197.23194.07194.53193.43-0.19%588,555
Aug 28, 2024195.99196.50193.49194.90193.80-0.93%690,347
Aug 27, 2024195.03197.14194.78196.72195.610.33%416,543
Aug 26, 2024197.97198.40195.48196.07194.96-0.91%365,059