iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
255.92
+1.42 (0.56%)
Oct 8, 2025, 4:00 PM EDT - Market closed

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025255.31255.94254.27255.92255.920.56%476,616
Oct 7, 2025255.15255.37252.56254.50254.500.11%751,537
Oct 6, 2025255.20255.49253.72254.21254.21-0.02%1,147,649
Oct 3, 2025256.31256.34253.78254.27254.27-0.60%618,438
Oct 2, 2025256.73256.73254.46255.81255.81-0.04%828,245
Oct 1, 2025255.18256.22254.26255.90255.90-0.21%1,094,450
Sep 30, 2025255.43256.67254.69256.45256.450.32%920,028
Sep 29, 2025255.95256.74255.01255.64255.640.38%540,271
Sep 26, 2025254.25255.33253.26254.66254.660.42%577,647
Sep 25, 2025252.99254.55251.75253.59253.59-0.61%931,715
Sep 24, 2025257.14257.44254.64255.15255.15-0.64%477,379
Sep 23, 2025257.76258.00255.67256.79256.79-0.35%1,228,202
Sep 22, 2025255.92257.99255.74257.69257.690.34%904,705
Sep 19, 2025255.55257.08254.61256.81256.810.84%507,742
Sep 18, 2025254.39255.78253.61254.68254.680.62%998,531
Sep 17, 2025253.77253.93250.92253.12253.12-0.11%2,305,244
Sep 16, 2025254.53254.73252.71253.40253.40-0.48%717,781
Sep 15, 2025253.97254.82253.71254.62254.020.43%459,302
Sep 12, 2025254.19254.32252.92253.52252.92-0.17%368,922
Sep 11, 2025255.12255.21253.70253.96253.36-0.16%837,565
Sep 10, 2025253.11255.39252.80254.37253.772.39%1,074,807
Sep 9, 2025246.73248.64246.26248.44247.850.80%530,473
Sep 8, 2025245.54247.12245.54246.48245.890.89%626,446
Sep 5, 2025247.42248.10241.75244.30243.72-0.26%1,087,277
Sep 4, 2025243.10245.10243.10244.94244.360.94%594,459
Sep 3, 2025242.77243.50241.20242.67242.090.07%877,869
Sep 2, 2025240.52242.57239.49242.49241.91-0.51%694,659
Aug 29, 2025245.89245.91242.76243.73243.15-1.05%568,359
Aug 28, 2025245.12246.61244.59246.32245.740.63%573,994
Aug 27, 2025244.92245.41243.98244.77244.19-0.16%480,930
Aug 26, 2025242.69245.24242.59245.17244.590.96%656,399
Aug 25, 2025243.46243.81242.77242.84242.26-0.34%621,556
Aug 22, 2025242.45245.15242.22243.66243.080.88%720,764
Aug 21, 2025241.80242.78240.80241.53240.96-0.55%1,365,116
Aug 20, 2025241.91243.35239.79242.86242.280.31%1,448,324
Aug 19, 2025244.30244.30241.63242.11241.54-1.12%941,564
Aug 18, 2025244.44244.98243.66244.84244.26-0.01%412,136
Aug 15, 2025246.24246.24244.39244.86244.28-0.45%439,445
Aug 14, 2025245.41246.99245.30245.96245.38-0.12%477,243
Aug 13, 2025248.73248.90245.23246.26245.68-0.65%931,621
Aug 12, 2025246.94248.00245.88247.86247.270.88%653,207
Aug 11, 2025246.10246.79245.35245.70245.120.02%542,575
Aug 8, 2025244.63246.77244.63245.66245.080.73%649,640
Aug 7, 2025245.21245.40242.62243.87243.29-0.08%927,917
Aug 6, 2025241.69244.23241.01244.06243.481.22%1,530,066
Aug 5, 2025242.87243.59240.50241.13240.56-0.50%868,192
Aug 4, 2025240.04242.38240.04242.34241.761.49%843,007
Aug 1, 2025238.89240.55236.72238.78238.21-1.04%1,063,164
Jul 31, 2025243.12244.22240.89241.29240.72-0.02%729,794
Jul 30, 2025240.72242.38240.29241.35240.780.27%738,383