iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
245.96
-0.30 (-0.12%)
At close: Aug 14, 2025, 4:00 PM
245.96
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 245.53 | 246.95 | 245.53 | 246.10 | - | -0.06% | 422,553 |
| Aug 13, 2025 | 248.73 | 248.90 | 245.23 | 246.26 | 246.26 | -0.65% | 931,621 |
| Aug 12, 2025 | 246.94 | 248.00 | 245.88 | 247.86 | 247.86 | 0.88% | 653,207 |
| Aug 11, 2025 | 246.10 | 246.79 | 245.35 | 245.70 | 245.70 | 0.02% | 542,575 |
| Aug 8, 2025 | 244.63 | 246.77 | 244.63 | 245.66 | 245.66 | 0.73% | 649,640 |
| Aug 7, 2025 | 245.21 | 245.40 | 242.62 | 243.87 | 243.87 | -0.08% | 927,917 |
| Aug 6, 2025 | 241.69 | 244.23 | 241.01 | 244.06 | 244.06 | 1.22% | 1,530,066 |
| Aug 5, 2025 | 242.87 | 243.59 | 240.50 | 241.13 | 241.13 | -0.50% | 868,192 |
| Aug 4, 2025 | 240.04 | 242.38 | 240.04 | 242.34 | 242.34 | 1.49% | 843,007 |
| Aug 1, 2025 | 238.89 | 240.55 | 236.72 | 238.78 | 238.78 | -1.04% | 1,063,164 |
| Jul 31, 2025 | 243.12 | 244.22 | 240.89 | 241.29 | 241.29 | -0.02% | 729,794 |
| Jul 30, 2025 | 240.72 | 242.38 | 240.29 | 241.35 | 241.35 | 0.27% | 738,383 |
| Jul 29, 2025 | 241.67 | 242.11 | 240.37 | 240.69 | 240.69 | -0.02% | 1,912,272 |
| Jul 28, 2025 | 241.69 | 241.87 | 240.11 | 240.74 | 240.74 | -0.23% | 1,417,438 |
| Jul 25, 2025 | 239.81 | 241.62 | 239.67 | 241.29 | 241.29 | 0.71% | 712,187 |
| Jul 24, 2025 | 240.13 | 240.35 | 239.14 | 239.60 | 239.60 | -0.32% | 676,875 |
| Jul 23, 2025 | 238.57 | 240.36 | 238.07 | 240.36 | 240.36 | 1.18% | 710,541 |
| Jul 22, 2025 | 239.19 | 239.19 | 236.66 | 237.56 | 237.56 | -0.83% | 660,467 |
| Jul 21, 2025 | 239.51 | 240.99 | 239.28 | 239.55 | 239.55 | 0.20% | 694,255 |
| Jul 18, 2025 | 239.75 | 239.75 | 238.62 | 239.07 | 239.07 | -0.08% | 655,670 |
| Jul 17, 2025 | 238.40 | 239.48 | 237.89 | 239.27 | 239.27 | 0.47% | 1,076,328 |
| Jul 16, 2025 | 237.80 | 238.34 | 235.90 | 238.16 | 238.16 | 0.39% | 417,327 |
| Jul 15, 2025 | 239.18 | 239.29 | 237.23 | 237.23 | 237.23 | -0.83% | 558,543 |
| Jul 14, 2025 | 236.41 | 239.27 | 236.41 | 239.21 | 239.21 | 1.25% | 655,487 |
| Jul 11, 2025 | 236.90 | 237.08 | 235.78 | 236.25 | 236.25 | -0.57% | 539,768 |
| Jul 10, 2025 | 238.13 | 238.40 | 236.23 | 237.61 | 237.61 | -0.12% | 1,082,892 |
| Jul 9, 2025 | 237.25 | 238.00 | 236.40 | 237.89 | 237.89 | 0.62% | 961,652 |
| Jul 8, 2025 | 238.66 | 238.68 | 235.59 | 236.43 | 236.43 | -0.90% | 1,296,296 |
| Jul 7, 2025 | 238.34 | 238.95 | 237.51 | 238.57 | 238.57 | -0.33% | 1,000,444 |
| Jul 3, 2025 | 237.63 | 239.48 | 237.59 | 239.37 | 239.37 | 1.04% | 710,050 |
| Jul 2, 2025 | 236.93 | 237.23 | 235.84 | 236.90 | 236.90 | 0.04% | 1,391,989 |
| Jul 1, 2025 | 239.55 | 239.70 | 235.67 | 236.81 | 236.81 | -1.46% | 2,121,244 |
| Jun 30, 2025 | 239.18 | 240.75 | 238.96 | 240.32 | 240.32 | 1.10% | 2,799,375 |
| Jun 27, 2025 | 237.73 | 239.20 | 236.59 | 237.71 | 237.71 | 0.24% | 871,480 |
| Jun 26, 2025 | 235.90 | 237.35 | 235.81 | 237.13 | 237.13 | 0.82% | 1,067,470 |
| Jun 25, 2025 | 237.77 | 237.77 | 235.02 | 235.20 | 235.20 | -0.71% | 1,208,143 |
| Jun 24, 2025 | 236.01 | 237.38 | 235.27 | 236.89 | 236.89 | 1.14% | 897,111 |
| Jun 23, 2025 | 230.22 | 234.34 | 230.22 | 234.23 | 234.23 | 1.71% | 861,976 |
| Jun 20, 2025 | 231.30 | 231.69 | 229.63 | 230.30 | 230.30 | 0.01% | 812,201 |
| Jun 18, 2025 | 230.48 | 231.70 | 229.74 | 230.27 | 230.27 | 0.13% | 662,130 |
| Jun 17, 2025 | 230.74 | 231.37 | 229.47 | 229.96 | 229.96 | -0.76% | 868,469 |
| Jun 16, 2025 | 231.40 | 233.09 | 231.10 | 231.72 | 231.72 | 0.63% | 642,873 |
| Jun 13, 2025 | 229.95 | 231.90 | 229.60 | 230.26 | 229.79 | -0.87% | 1,014,340 |
| Jun 12, 2025 | 231.53 | 232.79 | 231.41 | 232.29 | 231.82 | -0.03% | 1,053,056 |
| Jun 11, 2025 | 232.01 | 233.48 | 230.99 | 232.37 | 231.90 | 0.44% | 1,360,764 |
| Jun 10, 2025 | 232.00 | 232.29 | 229.29 | 231.36 | 230.89 | -0.04% | 1,447,784 |
| Jun 9, 2025 | 232.28 | 232.28 | 229.87 | 231.45 | 230.98 | -0.56% | 1,880,716 |
| Jun 6, 2025 | 233.10 | 233.78 | 232.00 | 232.74 | 232.27 | 0.57% | 875,026 |
| Jun 5, 2025 | 233.95 | 234.36 | 230.23 | 231.41 | 230.94 | -0.99% | 1,499,367 |
| Jun 4, 2025 | 234.75 | 234.78 | 233.34 | 233.72 | 233.25 | -0.25% | 952,939 |