Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
92.34
-0.61 (-0.66%)
At close: Nov 6, 2025, 4:00 PM EST
92.34
0.00 (0.00%)
After-hours: Nov 6, 2025, 8:00 PM EST

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202592.6492.7592.1292.36--0.63%1,781,804
Nov 5, 202592.8393.2092.7592.9592.950.14%1,759,844
Nov 4, 202592.4792.8592.3992.8292.820.08%2,435,426
Nov 3, 202593.1993.1991.9792.7592.75-0.46%3,076,906
Oct 31, 202593.0293.4092.8093.1893.18-0.06%3,055,698
Oct 30, 202592.8293.8592.8293.2493.240.21%3,310,528
Oct 29, 202594.2794.2792.8193.0493.04-1.26%3,080,350
Oct 28, 202594.8294.8294.2394.2394.23-0.74%1,769,033
Oct 27, 202594.7994.9694.5394.9394.930.46%911,512
Oct 24, 202594.8594.8694.4794.5094.500.07%1,250,989
Oct 23, 202594.5894.6394.1494.4394.43-0.26%1,801,478
Oct 22, 202594.7495.1494.4994.6894.68-0.05%2,513,777
Oct 21, 202594.5094.9994.4194.7394.730.12%1,577,297
Oct 20, 202594.2594.7194.2094.6294.620.60%1,093,759
Oct 17, 202593.3994.1793.3394.0694.060.78%2,579,062
Oct 16, 202594.3094.3793.1493.3393.33-0.98%3,098,731
Oct 15, 202594.6395.0293.7594.2594.25-0.48%1,863,706
Oct 14, 202593.9394.9593.8294.7094.700.45%2,708,960
Oct 13, 202594.1494.4993.9694.2894.280.31%2,515,357
Oct 10, 202595.1195.3193.9893.9993.99-0.94%3,815,432
Oct 9, 202595.4095.5294.7794.8894.88-0.58%2,005,702
Oct 8, 202595.4895.4895.0995.4395.430.20%1,716,596
Oct 7, 202595.2795.3894.9595.2495.240.17%1,864,656
Oct 6, 202595.2795.2794.9295.0895.08-0.07%1,703,041
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