iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
302.09
-1.32 (-0.44%)
At close: Jul 17, 2026, 4:00 PM EDT
302.50
+0.41 (0.14%)
After-hours: Jul 17, 2026, 8:00 PM EDT
MTUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 298.67 | 305.72 | 293.29 | 302.09 | 302.09 | -0.44% | 875,344 |
| Jul 16, 2026 | 308.71 | 309.82 | 301.67 | 303.41 | 303.41 | -2.96% | 1,072,728 |
| Jul 15, 2026 | 321.15 | 321.55 | 306.24 | 312.67 | 312.67 | -2.22% | 4,327,585 |
| Jul 14, 2026 | 323.67 | 323.67 | 318.47 | 319.76 | 319.76 | 1.63% | 1,301,262 |
| Jul 13, 2026 | 316.15 | 318.11 | 313.05 | 314.63 | 314.63 | -2.22% | 1,254,722 |
| Jul 10, 2026 | 318.25 | 322.98 | 316.91 | 321.77 | 321.77 | 0.18% | 1,102,487 |
| Jul 9, 2026 | 324.94 | 326.92 | 320.46 | 321.20 | 321.20 | 2.02% | 1,795,868 |
| Jul 8, 2026 | 310.13 | 316.33 | 309.98 | 314.85 | 314.85 | 0.77% | 1,266,779 |
| Jul 7, 2026 | 312.70 | 314.32 | 306.62 | 312.44 | 312.44 | -2.88% | 2,822,228 |
| Jul 6, 2026 | 322.15 | 327.00 | 321.18 | 321.71 | 321.71 | 1.64% | 1,908,018 |
| Jul 2, 2026 | 328.79 | 330.05 | 312.43 | 316.53 | 316.53 | -3.53% | 2,299,874 |
| Jul 1, 2026 | 333.49 | 335.85 | 326.83 | 328.10 | 328.10 | -4.30% | 1,677,124 |
| Jun 30, 2026 | 336.27 | 344.46 | 336.27 | 342.83 | 342.83 | 2.03% | 2,435,314 |
| Jun 29, 2026 | 327.41 | 336.84 | 321.01 | 336.00 | 336.00 | 3.15% | 1,624,045 |
| Jun 26, 2026 | 330.99 | 332.51 | 325.08 | 325.74 | 325.74 | -4.00% | 2,091,053 |
| Jun 25, 2026 | 343.02 | 343.02 | 330.39 | 339.30 | 339.30 | 3.32% | 2,096,281 |
| Jun 24, 2026 | 330.59 | 332.20 | 323.35 | 328.41 | 328.41 | -0.41% | 1,282,917 |
| Jun 23, 2026 | 328.37 | 334.16 | 327.00 | 329.76 | 329.76 | -4.48% | 1,680,082 |
| Jun 22, 2026 | 343.41 | 345.59 | 340.60 | 345.22 | 345.22 | 1.98% | 1,782,569 |
| Jun 18, 2026 | 338.53 | 339.83 | 336.32 | 338.52 | 338.52 | 3.12% | 1,484,644 |
| Jun 17, 2026 | 330.85 | 335.41 | 327.88 | 328.27 | 328.27 | 0.68% | 1,920,589 |
| Jun 16, 2026 | 333.90 | 336.10 | 325.81 | 326.05 | 326.05 | -2.27% | 1,226,804 |
| Jun 15, 2026 | 333.14 | 334.61 | 331.28 | 333.63 | 333.63 | 2.96% | 1,126,985 |
| Jun 12, 2026 | 319.71 | 326.50 | 318.62 | 324.40 | 324.04 | 1.69% | 886,241 |
| Jun 11, 2026 | 309.49 | 320.11 | 309.36 | 319.01 | 318.66 | 4.62% | 1,512,440 |
| Jun 10, 2026 | 309.01 | 314.99 | 304.21 | 304.92 | 304.58 | -2.15% | 1,956,805 |
| Jun 9, 2026 | 319.33 | 320.99 | 299.23 | 311.63 | 311.29 | -1.09% | 2,051,893 |
| Jun 8, 2026 | 315.79 | 318.17 | 312.60 | 315.08 | 314.73 | 2.81% | 1,280,712 |
| Jun 5, 2026 | 318.02 | 318.75 | 306.37 | 306.47 | 306.13 | -5.95% | 1,849,245 |
| Jun 4, 2026 | 320.90 | 328.03 | 317.40 | 325.87 | 325.51 | -1.10% | 1,399,411 |
| Jun 3, 2026 | 328.78 | 331.49 | 325.34 | 329.50 | 329.14 | 1.06% | 1,087,449 |
| Jun 2, 2026 | 320.10 | 326.35 | 318.85 | 326.03 | 325.67 | 2.87% | 1,199,045 |
| Jun 1, 2026 | 313.30 | 318.62 | 312.26 | 316.93 | 316.58 | 0.35% | 1,968,863 |
| May 29, 2026 | 316.42 | 317.98 | 313.78 | 315.81 | 315.46 | 0.37% | 1,686,346 |
| May 28, 2026 | 313.27 | 316.55 | 310.74 | 314.65 | 314.30 | 0.42% | 6,632,754 |
| May 27, 2026 | 317.25 | 317.25 | 310.24 | 313.33 | 312.98 | -0.23% | 889,527 |
| May 26, 2026 | 310.23 | 314.75 | 309.04 | 314.05 | 313.70 | 3.44% | 978,861 |
| May 22, 2026 | 305.00 | 306.00 | 303.11 | 303.60 | 303.26 | 0.48% | 943,854 |
| May 21, 2026 | 297.84 | 302.85 | 297.84 | 302.16 | 301.83 | 0.86% | 902,577 |
| May 20, 2026 | 296.18 | 300.14 | 295.40 | 299.59 | 299.26 | 2.39% | 2,801,642 |
| May 19, 2026 | 290.19 | 295.82 | 287.38 | 292.59 | 292.27 | -0.59% | 1,384,840 |
| May 18, 2026 | 301.06 | 301.06 | 290.86 | 294.32 | 294.00 | -1.32% | 1,615,246 |
| May 15, 2026 | 300.65 | 301.24 | 297.92 | 298.27 | 297.94 | -2.92% | 1,059,419 |
| May 14, 2026 | 304.53 | 307.96 | 303.72 | 307.25 | 306.91 | 0.61% | 895,824 |
| May 13, 2026 | 306.06 | 306.93 | 301.39 | 305.40 | 305.06 | 0.71% | 605,487 |
| May 12, 2026 | 303.00 | 304.11 | 296.23 | 303.24 | 302.91 | -1.12% | 1,126,755 |
| May 11, 2026 | 304.26 | 307.86 | 303.76 | 306.66 | 306.32 | 1.61% | 1,070,980 |
| May 8, 2026 | 298.03 | 302.01 | 297.44 | 301.80 | 301.47 | 2.68% | 803,391 |
| May 7, 2026 | 298.09 | 298.09 | 292.20 | 293.91 | 293.59 | -1.76% | 1,334,309 |
| May 6, 2026 | 297.27 | 299.47 | 293.84 | 299.18 | 298.85 | 2.78% | 1,050,032 |