iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
244.30
-0.64 (-0.26%)
At close: Sep 5, 2025, 4:00 PM
244.27
-0.03 (-0.01%)
After-hours: Sep 5, 2025, 8:00 PM EDT
MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 247.42 | 248.10 | 241.75 | 244.30 | 244.30 | -0.26% | 1,087,277 |
| Sep 4, 2025 | 243.10 | 245.10 | 243.10 | 244.94 | 244.94 | 0.94% | 594,459 |
| Sep 3, 2025 | 242.77 | 243.50 | 241.20 | 242.67 | 242.67 | 0.07% | 877,869 |
| Sep 2, 2025 | 240.52 | 242.57 | 239.49 | 242.49 | 242.49 | -0.51% | 694,659 |
| Aug 29, 2025 | 245.89 | 245.91 | 242.76 | 243.73 | 243.73 | -1.05% | 568,359 |
| Aug 28, 2025 | 245.12 | 246.61 | 244.59 | 246.32 | 246.32 | 0.63% | 573,994 |
| Aug 27, 2025 | 244.92 | 245.41 | 243.98 | 244.77 | 244.77 | -0.16% | 480,930 |
| Aug 26, 2025 | 242.69 | 245.24 | 242.59 | 245.17 | 245.17 | 0.96% | 656,399 |
| Aug 25, 2025 | 243.46 | 243.81 | 242.77 | 242.84 | 242.84 | -0.34% | 621,556 |
| Aug 22, 2025 | 242.45 | 245.15 | 242.22 | 243.66 | 243.66 | 0.88% | 720,764 |
| Aug 21, 2025 | 241.80 | 242.78 | 240.80 | 241.53 | 241.53 | -0.55% | 1,365,116 |
| Aug 20, 2025 | 241.91 | 243.35 | 239.79 | 242.86 | 242.86 | 0.31% | 1,448,324 |
| Aug 19, 2025 | 244.30 | 244.30 | 241.63 | 242.11 | 242.11 | -1.12% | 941,564 |
| Aug 18, 2025 | 244.44 | 244.98 | 243.66 | 244.84 | 244.84 | -0.01% | 412,136 |
| Aug 15, 2025 | 246.24 | 246.24 | 244.39 | 244.86 | 244.86 | -0.45% | 439,445 |
| Aug 14, 2025 | 245.41 | 246.99 | 245.30 | 245.96 | 245.96 | -0.12% | 477,243 |
| 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 |