Skip to main content
logo
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
301.80
+7.89 (2.68%)
At close: May 8, 2026, 4:00 PM EDT
302.55
+0.75 (0.25%)
After-hours: May 8, 2026, 8:00 PM EDT

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026297.61301.99297.02301.80301.802.68%148,386
May 7, 2026298.15298.17292.20293.91293.91-1.76%174,508
May 6, 2026297.27299.47293.84299.18299.182.78%1,050,016
May 5, 2026288.30292.37288.30291.10291.102.40%706,324
May 4, 2026285.75287.18282.64284.29284.29-0.28%910,965
May 1, 2026283.01286.87282.47285.09285.090.39%687,341
Apr 30, 2026281.06284.48279.63283.98283.982.26%917,096
Apr 29, 2026278.16278.52275.57277.71277.710.54%776,956
Apr 28, 2026275.50278.14272.98276.21276.21-1.62%654,048
Apr 27, 2026280.77281.51278.41280.75280.75-0.05%559,471
Apr 24, 2026280.26281.46277.85280.90280.901.82%776,741
Apr 23, 2026275.42278.40272.96275.88275.88-0.04%647,398
Apr 22, 2026275.29276.14273.23275.99275.991.62%562,993
Apr 21, 2026274.15274.70270.70271.59271.59-0.72%682,187
Apr 20, 2026274.20275.12272.11273.56273.56-0.33%416,368
Apr 17, 2026273.46275.23272.57274.46274.461.34%595,895
Apr 16, 2026269.83271.23268.55270.82270.820.31%1,027,169
Apr 15, 2026270.07270.25266.45269.99269.99-0.13%662,853
Apr 14, 2026267.57270.33265.70270.33270.331.61%685,472
Apr 13, 2026262.19266.28262.19266.05266.050.99%535,378
Apr 10, 2026263.64265.35262.13263.44263.440.39%1,000,036
Apr 9, 2026259.53263.03259.53262.41262.411.07%657,699
Apr 8, 2026259.39260.17256.44259.64259.644.16%1,075,983
Apr 7, 2026246.89249.48245.00249.28249.280.64%1,044,657
Apr 6, 2026246.73247.94245.95247.69247.690.75%521,148
Apr 2, 2026239.48246.81238.94245.85245.850.25%918,230
Apr 1, 2026242.66247.23242.66245.24245.242.19%1,018,715
Mar 31, 2026234.34240.45233.40239.99239.994.00%1,847,928
Mar 30, 2026238.40238.91229.42230.77230.77-2.12%1,610,170
Mar 27, 2026237.17239.24235.33235.76235.76-1.03%1,030,758
Mar 26, 2026243.80244.54238.17238.21238.21-3.63%1,014,068
Mar 25, 2026247.33248.71246.07247.18247.180.67%828,303
Mar 24, 2026242.55246.61241.93245.54245.540.42%646,541
Mar 23, 2026245.36248.81243.70244.52244.521.24%920,322
Mar 20, 2026246.85247.09239.65241.52241.52-2.16%1,105,881
Mar 19, 2026242.16248.15241.02246.86246.860.25%972,357
Mar 18, 2026247.86249.49246.13246.24246.24-0.80%507,595
Mar 17, 2026247.93248.87245.81248.23248.230.59%611,665
Mar 16, 2026246.99248.68246.30246.78246.561.37%882,298
Mar 13, 2026245.60247.63243.07243.44243.22-0.19%699,751
Mar 12, 2026246.23246.26242.78243.90243.68-1.97%1,260,476
Mar 11, 2026248.41250.22247.49248.79248.570.21%615,432
Mar 10, 2026247.39251.77247.39248.28248.060.42%865,592
Mar 9, 2026238.66247.78238.25247.24247.022.39%1,314,584
Mar 6, 2026242.54245.38240.75241.48241.26-2.25%843,145
Mar 5, 2026249.05250.39243.45247.03246.81-1.47%948,027
Mar 4, 2026249.17251.80247.80250.71250.491.50%580,292
Mar 3, 2026247.28248.50242.65247.01246.79-2.64%1,287,415
Mar 2, 2026250.62254.19250.08253.70253.470.29%815,447
Feb 27, 2026250.92253.47250.73252.96252.73-0.76%554,112