iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
305.17
+0.06 (0.02%)
At close: Aug 21, 2026, 4:00 PM EDT
305.27
+0.10 (0.03%)
After-hours: Aug 21, 2026, 8:00 PM EDT
MTUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 306.70 | 308.01 | 303.17 | 305.17 | 305.17 | 0.02% | 134,382 |
| Aug 20, 2026 | 303.92 | 307.03 | 303.10 | 305.11 | 305.11 | -0.25% | 294,769 |
| Aug 19, 2026 | 314.90 | 314.98 | 304.80 | 305.88 | 305.88 | -1.90% | 394,139 |
| Aug 18, 2026 | 314.75 | 316.60 | 309.62 | 311.81 | 311.81 | -3.19% | 1,364,856 |
| Aug 17, 2026 | 319.94 | 324.04 | 319.40 | 322.07 | 322.07 | 1.53% | 284,872 |
| Aug 14, 2026 | 316.37 | 319.46 | 314.93 | 317.21 | 317.21 | 0.37% | 1,299,484 |
| Aug 13, 2026 | 314.20 | 319.73 | 313.86 | 316.03 | 316.03 | 0.41% | 153,116 |
| Aug 12, 2026 | 311.83 | 317.03 | 311.83 | 314.73 | 314.73 | 2.07% | 187,902 |
| Aug 11, 2026 | 308.40 | 310.00 | 307.26 | 308.34 | 308.34 | 0.33% | 129,107 |
| Aug 10, 2026 | 309.78 | 311.30 | 307.18 | 307.32 | 307.32 | -0.65% | 165,125 |
| Aug 7, 2026 | 312.10 | 312.10 | 304.89 | 309.32 | 309.32 | 0.37% | 948,494 |
| Aug 6, 2026 | 306.29 | 312.65 | 303.96 | 308.17 | 308.17 | -0.58% | 306,617 |
| Aug 5, 2026 | 312.36 | 316.75 | 309.75 | 309.98 | 309.98 | -1.08% | 1,941,874 |
| Aug 4, 2026 | 309.53 | 315.36 | 308.11 | 313.35 | 313.35 | 3.83% | 2,189,833 |
| Aug 3, 2026 | 295.62 | 302.42 | 292.71 | 301.78 | 301.78 | 0.73% | 1,879,133 |
| Jul 31, 2026 | 307.93 | 309.39 | 297.53 | 299.59 | 299.59 | 0.27% | 2,347,887 |
| Jul 30, 2026 | 293.68 | 300.03 | 292.65 | 298.77 | 298.77 | 5.53% | 2,461,709 |
| Jul 29, 2026 | 292.54 | 294.62 | 282.65 | 283.11 | 283.11 | -3.15% | 2,657,065 |
| Jul 28, 2026 | 294.65 | 295.06 | 287.30 | 292.32 | 292.32 | -3.31% | 3,142,333 |
| Jul 27, 2026 | 308.16 | 308.82 | 295.84 | 302.33 | 302.33 | -1.33% | 1,754,298 |
| Jul 24, 2026 | 312.25 | 313.44 | 304.84 | 306.39 | 306.39 | -2.42% | 1,305,748 |
| Jul 23, 2026 | 311.71 | 317.33 | 311.71 | 313.98 | 313.98 | -0.08% | 1,036,867 |
| Jul 22, 2026 | 309.37 | 316.93 | 309.37 | 314.24 | 314.24 | -0.08% | 1,141,191 |
| Jul 21, 2026 | 311.53 | 315.40 | 309.40 | 314.48 | 314.48 | 3.91% | 1,581,069 |
| Jul 20, 2026 | 306.58 | 309.18 | 302.26 | 302.64 | 302.64 | 0.18% | 1,193,456 |
| Jul 17, 2026 | 296.56 | 305.73 | 293.27 | 302.09 | 302.09 | -0.44% | 3,692,896 |
| Jul 16, 2026 | 306.95 | 309.73 | 301.66 | 303.41 | 303.41 | -2.96% | 3,222,902 |
| Jul 15, 2026 | 321.15 | 321.55 | 306.24 | 312.67 | 312.67 | -2.22% | 4,327,607 |
| 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 |