iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
217.64
+1.95 (0.91%)
May 8, 2025, 4:00 PM EDT - Market closed
MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 218.08 | 219.77 | 216.38 | 217.64 | 217.64 | 0.91% | 1,421,983 |
| May 7, 2025 | 214.31 | 216.47 | 213.59 | 215.68 | 215.68 | 0.75% | 878,972 |
| May 6, 2025 | 212.86 | 215.20 | 212.60 | 214.07 | 214.07 | -0.91% | 1,548,177 |
| May 5, 2025 | 214.59 | 217.19 | 214.28 | 216.04 | 216.04 | -0.16% | 2,675,427 |
| May 2, 2025 | 214.60 | 217.26 | 214.46 | 216.38 | 216.38 | 2.30% | 1,021,814 |
| May 1, 2025 | 212.26 | 213.89 | 211.00 | 211.52 | 211.52 | 0.90% | 652,732 |
| Apr 30, 2025 | 205.50 | 210.23 | 203.81 | 209.63 | 209.63 | 0.15% | 707,988 |
| Apr 29, 2025 | 207.06 | 209.75 | 206.59 | 209.31 | 209.31 | 0.75% | 444,065 |
| Apr 28, 2025 | 207.33 | 208.81 | 205.04 | 207.76 | 207.76 | 0.47% | 452,086 |
| Apr 25, 2025 | 204.77 | 207.24 | 204.38 | 206.79 | 206.79 | 0.96% | 606,590 |
| Apr 24, 2025 | 200.35 | 205.30 | 199.95 | 204.82 | 204.82 | 2.24% | 845,164 |
| Apr 23, 2025 | 202.38 | 204.47 | 199.71 | 200.33 | 200.33 | 2.33% | 1,042,295 |
| Apr 22, 2025 | 192.34 | 196.77 | 192.30 | 195.77 | 195.77 | 3.07% | 680,389 |
| Apr 21, 2025 | 193.27 | 194.15 | 187.70 | 189.94 | 189.94 | -2.77% | 724,808 |
| Apr 17, 2025 | 195.91 | 197.17 | 194.24 | 195.35 | 195.35 | 0.33% | 514,524 |
| Apr 16, 2025 | 196.38 | 197.98 | 192.35 | 194.70 | 194.70 | -2.11% | 650,582 |
| Apr 15, 2025 | 197.92 | 200.97 | 197.92 | 198.90 | 198.90 | 0.56% | 577,672 |
| Apr 14, 2025 | 200.01 | 200.10 | 195.97 | 197.80 | 197.80 | 0.89% | 712,176 |
| Apr 11, 2025 | 192.37 | 196.92 | 190.87 | 196.06 | 196.06 | 1.45% | 710,144 |
| Apr 10, 2025 | 195.93 | 196.82 | 187.54 | 193.26 | 193.26 | -3.27% | 1,009,529 |
| Apr 9, 2025 | 180.15 | 201.46 | 179.04 | 199.79 | 199.79 | 10.48% | 1,825,637 |
| Apr 8, 2025 | 190.32 | 191.88 | 178.11 | 180.84 | 180.84 | -1.02% | 1,666,509 |
| Apr 7, 2025 | 173.33 | 189.49 | 171.52 | 182.71 | 182.71 | 0.86% | 2,204,066 |
| Apr 4, 2025 | 188.31 | 189.44 | 180.37 | 181.16 | 181.16 | -7.09% | 2,172,594 |
| Apr 3, 2025 | 196.77 | 199.42 | 194.70 | 194.99 | 194.99 | -5.39% | 940,082 |
| Apr 2, 2025 | 200.84 | 207.30 | 200.77 | 206.10 | 206.10 | 1.26% | 833,469 |
| Apr 1, 2025 | 201.17 | 204.17 | 199.66 | 203.54 | 203.54 | 0.70% | 807,415 |
| Mar 31, 2025 | 197.34 | 202.50 | 195.85 | 202.13 | 202.13 | 0.63% | 1,336,130 |
| Mar 28, 2025 | 204.36 | 204.80 | 200.00 | 200.86 | 200.86 | -1.93% | 970,049 |
| Mar 27, 2025 | 205.56 | 207.70 | 204.39 | 204.82 | 204.82 | -1.06% | 711,008 |
| Mar 26, 2025 | 210.66 | 211.21 | 206.07 | 207.01 | 207.01 | -1.91% | 1,081,045 |
| Mar 25, 2025 | 211.13 | 211.35 | 209.71 | 211.05 | 211.05 | 0.28% | 701,255 |
| Mar 24, 2025 | 208.18 | 210.92 | 207.71 | 210.46 | 210.46 | 2.80% | 937,637 |
| Mar 21, 2025 | 201.98 | 204.76 | 201.54 | 204.73 | 204.73 | 0.41% | 874,594 |
| Mar 20, 2025 | 202.88 | 205.94 | 202.88 | 203.89 | 203.89 | -0.14% | 653,971 |
| Mar 19, 2025 | 201.03 | 206.13 | 200.54 | 204.18 | 204.18 | 1.91% | 955,571 |
| Mar 18, 2025 | 202.44 | 202.83 | 199.72 | 200.36 | 200.36 | -1.96% | 921,344 |
| Mar 17, 2025 | 201.58 | 205.58 | 201.50 | 204.36 | 203.82 | 1.17% | 991,298 |
| Mar 14, 2025 | 199.01 | 202.21 | 198.59 | 201.99 | 201.46 | 2.67% | 1,467,552 |
| Mar 13, 2025 | 199.62 | 199.79 | 195.57 | 196.74 | 196.22 | -1.57% | 1,181,767 |
| Mar 12, 2025 | 201.01 | 202.14 | 197.37 | 199.88 | 199.36 | 1.58% | 2,110,772 |
| Mar 11, 2025 | 195.30 | 199.28 | 194.55 | 196.78 | 196.26 | 0.34% | 7,860,715 |
| Mar 10, 2025 | 199.92 | 200.40 | 193.61 | 196.12 | 195.61 | -4.03% | 2,102,559 |
| Mar 7, 2025 | 203.75 | 205.37 | 198.78 | 204.35 | 203.81 | -0.02% | 2,401,864 |
| Mar 6, 2025 | 208.64 | 209.59 | 203.74 | 204.40 | 203.86 | -3.87% | 2,427,026 |
| Mar 5, 2025 | 210.49 | 213.26 | 208.68 | 212.62 | 212.06 | 1.28% | 1,076,739 |
| Mar 4, 2025 | 211.51 | 214.14 | 206.44 | 209.94 | 209.39 | -2.06% | 4,982,016 |
| Mar 3, 2025 | 220.05 | 220.58 | 212.54 | 214.35 | 213.79 | -1.87% | 1,244,478 |
| Feb 28, 2025 | 214.26 | 218.72 | 213.85 | 218.43 | 217.86 | 1.85% | 1,004,387 |
| Feb 27, 2025 | 219.64 | 220.46 | 214.25 | 214.46 | 213.90 | -1.71% | 1,328,813 |