Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
95.08
-0.07 (-0.07%)
Oct 6, 2025, 4:00 PM EDT - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202595.2795.2794.9295.0895.08-0.07%1,659,386
Oct 3, 202594.9795.5994.9095.1595.150.34%2,256,059
Oct 2, 202594.9895.0194.6694.8394.83-0.15%2,471,163
Oct 1, 202594.8095.1494.6494.9794.97-0.18%2,092,397
Sep 30, 202594.6195.2094.6195.1495.140.44%3,545,930
Sep 29, 202594.7794.7894.4494.7294.720.19%2,789,794
Sep 26, 202593.8894.5493.7794.5494.540.99%2,040,274
Sep 25, 202594.1194.3093.4093.6193.61-0.58%1,816,681
Sep 24, 202594.1194.3194.0494.1694.160.02%1,150,352
Sep 23, 202593.9194.2393.8394.1494.140.21%1,813,907
Sep 22, 202593.7494.0593.4493.9493.940.11%1,968,456
Sep 19, 202594.0494.0493.5593.8493.840.16%1,609,107
Sep 18, 202593.6293.9793.4293.6993.690.14%3,038,864
Sep 17, 202593.2293.9193.2293.5693.560.49%2,096,119
Sep 16, 202593.5393.5693.0993.1093.10-0.80%2,164,734
Sep 15, 202594.1994.3293.7493.8593.49-0.31%2,174,480
Sep 12, 202594.7794.8694.1494.1493.78-0.81%1,859,522
Sep 11, 202593.8694.9993.8694.9194.541.25%2,552,721
Sep 10, 202594.1694.2693.5293.7493.38-0.53%1,716,048
Sep 9, 202594.0294.3493.9194.2493.880.18%2,830,266
Sep 8, 202593.9494.0993.4094.0793.710.09%2,362,854
Sep 5, 202594.1894.5993.6293.9993.63-0.23%2,608,991
Sep 4, 202593.9194.2193.8094.2193.850.16%1,614,654
Sep 3, 202593.7294.0693.5194.0693.700.04%1,390,151
Sep 2, 202593.8794.1593.6094.0293.66-0.25%2,711,989
Aug 29, 202594.0094.3093.9494.2693.900.24%1,606,645
Aug 28, 202594.1194.1193.6694.0393.67-0.03%1,321,868
Aug 27, 202593.6394.1193.6394.0693.700.42%1,462,928
Aug 26, 202593.6993.8693.3993.6793.31-0.01%1,918,963
Aug 25, 202594.4794.4993.6893.6893.32-0.91%2,242,108
Aug 22, 202594.6995.3194.4394.5494.170.22%3,671,617
Aug 21, 202594.3294.5794.1094.3393.97-0.26%3,271,056
Aug 20, 202594.2494.9794.2494.5894.210.51%2,218,862
Aug 19, 202593.5494.3293.4794.1093.740.67%1,336,999
Aug 18, 202593.6293.7493.4493.4793.11-0.05%1,987,838
Aug 15, 202593.4493.7893.2193.5293.160.29%1,792,361
Aug 14, 202593.3593.3993.0093.2592.89-0.34%1,617,082
Aug 13, 202592.9893.5792.9193.5793.210.80%1,723,698
Aug 12, 202592.7892.8492.4392.8392.470.21%2,066,072
Aug 11, 202592.8993.1992.4892.6492.28-0.22%1,013,447
Aug 8, 202592.8593.1092.6392.8492.480.27%1,511,930
Aug 7, 202593.2093.2692.2392.5992.23-0.53%1,955,272
Aug 6, 202592.7993.2792.5493.0892.720.55%1,697,712
Aug 5, 202593.1093.1992.5692.5792.21-0.86%2,156,187
Aug 4, 202592.4493.3792.4493.3793.011.12%1,500,730
Aug 1, 202592.5892.7492.0492.3491.98-0.29%3,088,939
Jul 31, 202593.2093.6692.4792.6192.25-0.78%4,610,397
Jul 30, 202593.7393.9093.0093.3492.98-0.47%2,057,752
Jul 29, 202593.6593.9393.4193.7893.420.39%1,604,420
Jul 28, 202594.1494.1493.3993.4293.06-0.88%1,824,893