Skip to main content
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
67.98
-1.38 (-1.99%)
At close: Nov 13, 2026, 4:00 PM EST
67.20
-0.78 (-1.15%)
After-hours: Nov 13, 2026, 8:00 PM EST

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202669.3069.4766.9367.9867.98-1.99%3,652,156
Nov 12, 202668.2669.9368.1469.3669.360.14%3,695,653
Nov 11, 202668.7169.9468.0769.2669.263.79%4,236,785
Nov 10, 202665.9367.4565.6966.7366.73-0.21%3,227,553
Nov 9, 202664.8467.1464.6166.8766.874.88%3,665,591
Nov 6, 202664.5164.9463.3363.7663.761.85%4,155,324
Nov 5, 202666.7666.8462.4862.6062.60-8.23%8,126,175
Nov 4, 202669.1669.4967.5168.2268.22-1.97%6,841,228
Nov 3, 202669.4870.3269.3669.5869.581.16%6,353,744
Nov 2, 202671.4071.4068.7368.7968.79-3.15%5,565,872
Oct 30, 202671.8972.3270.1571.0371.03-4.77%5,533,312
Oct 29, 202674.5475.1574.1374.5974.59-1.70%2,175,548
Oct 28, 202675.4776.1274.9475.8875.881.33%2,286,144
Oct 27, 202674.1675.0974.0974.8874.881.69%3,279,260
Oct 26, 202672.8774.1472.7473.6473.641.77%3,380,228
Oct 23, 202671.9573.0271.6272.3672.360.30%2,745,284
Oct 22, 202673.3273.5871.8372.1472.14-3.67%4,349,824
Oct 21, 202674.8375.1674.1874.8974.891.26%6,262,220
Oct 20, 202673.3674.5072.9573.9673.960.04%2,969,624
Oct 19, 202674.6774.8873.8673.9373.930.87%3,743,484
Oct 16, 202675.0275.0373.2073.2973.29-2.78%4,398,848
Oct 15, 202674.5475.4573.6275.3975.39-1.09%6,301,480
Oct 14, 202677.2377.5176.0276.2276.22-2.63%4,157,016
Oct 13, 202677.7178.3377.2478.2878.28-0.63%3,516,288
Oct 12, 202679.6279.7478.5978.7778.77-1.53%2,578,652
Oct 9, 202680.0980.2679.4880.0080.000.84%2,887,672
Oct 8, 202680.0080.5178.9279.3379.33-1.58%4,157,348
Oct 7, 202680.1580.7980.0180.6180.61-0.63%3,391,516
Oct 6, 202681.1781.4981.0181.1181.110.41%2,898,584
Oct 5, 202680.5680.9680.1880.7980.790.08%3,436,292
Oct 2, 202680.7081.0480.3280.7280.720.62%4,740,556
Oct 1, 202679.2680.2778.7380.2280.221.12%5,079,592
Sep 30, 202679.5879.7779.2379.3479.340.13%4,390,744
Sep 29, 202679.4779.4778.8279.2379.230.42%4,274,120
Sep 28, 202679.1379.2877.9978.9078.90-0.91%4,330,676
Sep 25, 202679.7279.9279.1779.6379.630.33%4,225,748
Sep 24, 202678.6279.5778.3779.3679.360.16%4,369,848
Sep 23, 202679.5979.7178.7479.2479.24-0.30%10,093,544
Sep 22, 202678.5379.6478.3779.4879.480.52%62,284,892
Sep 21, 202678.4779.2478.1879.0679.062.14%2,938,824
Sep 18, 202676.8877.4176.5277.4177.411.14%2,721,252
Sep 17, 202676.2576.7076.0976.5376.532.10%2,262,468
Sep 16, 202675.4375.8874.3474.9674.960.11%2,484,348
Sep 15, 202675.1675.2674.6074.8874.880.14%2,118,296
Sep 14, 202674.6575.4474.4374.9374.77-2.39%3,975,176
Sep 11, 202676.5576.9676.4276.7676.611.28%2,169,468
Sep 10, 202676.2976.7275.7875.7975.63-1.99%3,326,304
Sep 9, 202677.0277.7677.0277.3277.170.19%1,663,404
Sep 8, 202676.7977.6576.4777.1777.021.26%3,574,596
Sep 4, 202675.0276.2275.0076.2276.061.82%3,221,408