Skip to main content
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
215.31
+0.52 (0.24%)
Dec 3, 2024, 1:21 PM EST - Market open

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 2024216.60216.89214.79214.79214.79-0.80%882,679
Nov 29, 2024216.05217.07215.84216.52216.520.59%400,422
Nov 27, 2024216.50216.73214.51215.25215.25-0.47%735,106
Nov 26, 2024214.75216.42214.61216.26216.260.84%626,141
Nov 25, 2024216.21216.23213.50214.46214.46-0.21%936,725
Nov 22, 2024214.03215.14213.87214.91214.910.51%583,697
Nov 21, 2024213.21214.50211.79213.81213.811.04%912,933
Nov 20, 2024211.50211.88209.61211.61211.610.29%1,111,415
Nov 19, 2024208.71211.19208.51210.99210.990.75%613,125
Nov 18, 2024208.69209.78207.73209.41209.410.48%654,505
Nov 15, 2024208.90209.49207.82208.41208.41-0.65%1,087,373
Nov 14, 2024212.34212.34209.67209.78209.78-1.03%717,400
Nov 13, 2024212.90213.42211.77211.97211.97-0.25%948,843
Nov 12, 2024213.65213.89211.22212.51212.51-0.51%1,206,402
Nov 11, 2024214.70214.89213.25213.60213.60-0.11%1,426,300
Nov 8, 2024211.50214.51211.39213.84213.841.61%13,786,557
Nov 7, 2024210.54210.76209.77210.46210.460.47%492,098
Nov 6, 2024210.14210.14207.52209.47209.472.31%828,918
Nov 5, 2024202.00204.81201.88204.74204.741.70%995,076
Nov 4, 2024201.78202.39200.90201.32201.32-0.19%570,582
Nov 1, 2024203.10204.08201.59201.70201.70-0.35%614,734
Oct 31, 2024204.19204.19202.27202.41202.41-1.31%601,659
Oct 30, 2024204.60206.12203.89205.10205.10-0.59%592,616
Oct 29, 2024205.76206.77205.22206.31206.31-0.10%386,700
Oct 28, 2024206.53206.83206.29206.52206.520.38%403,136
Oct 25, 2024207.97208.00205.51205.74205.74-0.59%301,126
Oct 24, 2024208.07208.07206.35206.97206.97-0.29%308,758
Oct 23, 2024207.23208.38206.36207.58207.58-0.23%319,722
Oct 22, 2024207.91208.39206.95208.06208.06-0.31%261,020
Oct 21, 2024209.31209.64207.93208.71208.71-0.30%280,947
Oct 18, 2024209.03209.55208.22209.33209.330.33%293,565
Oct 17, 2024209.99210.34208.65208.65208.65-611,427
Oct 16, 2024207.52208.81206.82208.65208.650.88%438,188
Oct 15, 2024209.43209.68206.63206.83206.83-1.02%581,603
Oct 14, 2024208.12209.14207.80208.96208.960.77%343,922
Oct 11, 2024204.84207.41204.84207.36207.361.15%546,740
Oct 10, 2024205.64205.74204.47205.00205.00-0.46%450,219
Oct 9, 2024204.31206.18203.96205.95205.950.80%529,005
Oct 8, 2024202.83204.69202.83204.31204.310.99%524,276
Oct 7, 2024203.34203.73201.71202.30202.30-0.72%463,199
Oct 4, 2024202.92203.95201.85203.76203.760.97%359,964
Oct 3, 2024201.79202.79201.05201.80201.80-0.21%373,053
Oct 2, 2024201.23202.63200.59202.22202.220.29%455,922
Oct 1, 2024202.44202.56200.75201.63201.63-0.56%844,787
Sep 30, 2024201.16202.80200.35202.76202.760.41%555,288
Sep 27, 2024203.31203.31201.54201.94201.94-0.67%524,719
Sep 26, 2024204.96205.21202.40203.30203.300.17%577,892
Sep 25, 2024202.64203.65202.53202.95202.95-0.02%277,215
Sep 24, 2024202.88203.07201.35203.00202.560.15%357,664
Sep 23, 2024201.85202.86201.71202.70202.260.56%318,490
Sep 20, 2024200.15201.57199.93201.57201.130.59%475,737
Sep 19, 2024199.96200.93198.81200.38199.951.94%586,140
Sep 18, 2024197.40199.52196.44196.56196.14-0.31%538,100
Sep 17, 2024197.82198.16196.08197.18196.75-0.06%458,905
Sep 16, 2024196.52197.41195.71197.30196.870.27%543,932
Sep 13, 2024195.72197.41195.32196.76196.330.82%341,417
Sep 12, 2024192.62195.26192.17195.16194.741.32%396,640
Sep 11, 2024189.42192.93186.60192.61192.191.60%591,286
Sep 10, 2024189.83190.00187.29189.58189.170.20%414,427
Sep 9, 2024187.71189.70187.55189.20188.791.70%588,167
Sep 6, 2024189.79190.46185.66186.03185.63-2.18%583,789
Sep 5, 2024191.01191.59189.05190.18189.77-0.59%1,682,289
Sep 4, 2024190.41192.48190.36191.31190.90-0.13%739,762
Sep 3, 2024195.99196.43190.60191.56191.15-2.94%746,315
Aug 30, 2024195.79197.55194.44197.37196.941.46%463,505
Aug 29, 2024195.36197.23194.07194.53194.11-0.19%588,555
Aug 28, 2024195.99196.50193.49194.90194.48-0.93%690,347
Aug 27, 2024195.03197.14194.78196.72196.290.33%416,543
Aug 26, 2024197.97198.40195.48196.07195.65-0.91%365,059
Aug 23, 2024197.05198.69196.11197.87197.440.96%568,146
Aug 22, 2024198.62199.00195.30195.99195.57-0.84%500,830
Aug 21, 2024196.90198.20196.22197.65197.220.49%431,872
Aug 20, 2024196.92198.21195.83196.69196.26-0.18%377,796
Aug 19, 2024194.83197.13193.95197.05196.621.12%444,631
Aug 16, 2024194.02195.43193.89194.87194.45-0.09%433,403
Aug 15, 2024192.99195.41192.93195.04194.622.29%673,278
Aug 14, 2024190.31191.35188.87190.67190.260.80%442,740
Aug 13, 2024186.74189.27186.53189.16188.752.15%805,867
Aug 12, 2024185.35186.39183.78185.17184.770.28%501,537
Aug 9, 2024182.94185.52182.90184.65184.251.02%554,056
Aug 8, 2024179.91183.17178.29182.79182.403.85%747,663
Aug 7, 2024181.36182.26175.84176.02175.64-1.33%858,808
Aug 6, 2024176.56181.64175.69178.39178.001.67%1,368,472
Aug 5, 2024168.49177.55168.49175.46175.08-2.20%1,803,543
Aug 2, 2024181.35181.35177.31179.40179.01-3.42%1,395,275
Aug 1, 2024191.27192.74184.05185.75185.35-2.73%617,211
Jul 31, 2024189.89191.99189.10190.97190.563.25%1,345,378
Jul 30, 2024188.36189.29183.60184.96184.56-1.30%584,999
Jul 29, 2024189.10189.76186.95187.39186.99-0.37%278,784
Jul 26, 2024187.96189.36187.36188.09187.681.34%486,115
Jul 25, 2024187.77189.43183.53185.61185.21-1.08%1,239,733
Jul 24, 2024192.43193.01187.35187.65187.24-3.62%966,426
Jul 23, 2024194.17196.37194.14194.69194.270.16%998,266
Jul 22, 2024193.07194.56192.35194.38193.961.66%741,883
Jul 19, 2024192.15193.61190.88191.20190.79-0.60%626,134
Jul 18, 2024195.32195.46190.88192.35191.93-0.76%822,910
Jul 17, 2024197.60197.60193.68193.82193.40-3.75%1,122,114
Jul 16, 2024201.09201.51199.56201.38200.940.53%392,428
Jul 15, 2024200.43201.85199.47200.32199.890.50%648,430
Jul 12, 2024198.70201.07198.05199.33198.900.30%756,712