iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
257.90
-0.05 (-0.02%)
Oct 29, 2025, 4:00 PM EDT - Market closed
MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 258.44 | 258.96 | 255.96 | 257.57 | - | -0.15% | 518,695 |
| 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 |
| 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 |