Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
92.34
-0.27 (-0.29%)
Aug 1, 2025, 4:00 PM - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202592.5892.7492.0492.3492.34-0.29%3,088,939
Jul 31, 202593.2093.6692.4792.6192.61-0.78%4,610,397
Jul 30, 202593.7393.9093.0093.3493.34-0.47%2,057,752
Jul 29, 202593.6593.9393.4193.7893.780.39%1,604,420
Jul 28, 202594.1494.1493.3993.4293.42-0.88%1,824,893
Jul 25, 202594.1394.3794.0094.2594.250.27%1,529,442
Jul 24, 202593.7994.2393.7994.0094.000.03%2,495,888
Jul 23, 202594.0494.0593.5493.9793.970.18%1,507,430
Jul 22, 202593.0993.8893.0593.8093.800.89%2,090,666
Jul 21, 202593.0993.4392.8292.9792.970.02%1,453,060
Jul 18, 202593.1293.3692.8092.9592.95-0.09%1,508,492
Jul 17, 202592.6593.1292.6193.0393.030.25%2,727,882
Jul 16, 202592.3892.8492.0292.8092.800.67%2,463,145
Jul 15, 202593.0993.2292.1892.1892.18-1.14%2,769,981
Jul 14, 202592.7393.2792.6093.2493.240.54%2,888,351
Jul 11, 202593.2193.2192.6692.7492.74-0.76%2,150,412
Jul 10, 202593.5493.7993.1593.4593.45-0.30%2,114,885
Jul 9, 202593.6593.7393.1593.7393.730.19%2,005,511
Jul 8, 202593.7193.8393.3193.5593.55-0.31%3,928,196
Jul 7, 202594.0894.1393.4493.8493.84-0.34%2,696,273
Jul 3, 202593.6794.2893.5594.1694.160.84%1,301,627
Jul 2, 202593.9793.9993.0693.3893.38-0.94%2,578,275
Jul 1, 202593.7894.4093.7494.2794.270.43%3,897,181
Jun 30, 202593.2293.9593.0993.8793.870.92%2,042,879
Jun 27, 202592.6793.3792.5993.0193.010.33%1,957,825
Jun 26, 202592.6092.7692.4092.7092.700.38%1,724,723
Jun 25, 202593.1893.1892.3292.3592.35-0.86%2,620,167
Jun 24, 202592.8793.3292.5393.1593.150.52%1,646,508
Jun 23, 202591.8892.6891.8292.6792.670.95%2,423,325
Jun 20, 202592.1492.2591.5791.8091.800.03%2,496,108
Jun 18, 202592.2792.2891.7291.7791.77-0.37%2,028,820
Jun 17, 202592.4492.5892.0492.1192.11-0.67%1,963,112
Jun 16, 202593.0293.3692.5492.7392.73-0.30%2,301,073
Jun 13, 202593.3193.7292.8793.0192.69-0.85%3,412,740
Jun 12, 202592.9193.8192.9193.8193.480.80%2,941,014
Jun 11, 202593.1993.3492.7793.0792.75-0.20%2,708,145
Jun 10, 202593.1793.3992.9493.2692.930.14%2,416,179
Jun 9, 202593.8693.8692.7793.1392.80-0.66%3,297,157
Jun 6, 202593.6293.9493.4093.7593.420.69%1,429,495
Jun 5, 202593.4493.4792.9593.1192.78-0.18%2,266,980
Jun 4, 202593.8493.9193.2793.2892.95-0.43%2,316,684
Jun 3, 202593.5393.7693.0093.6893.350.01%2,022,140
Jun 2, 202593.2893.6992.6393.6793.340.17%2,515,624
May 30, 202592.7993.7292.7093.5193.180.58%3,096,420
May 29, 202592.8593.0092.2792.9792.650.35%2,271,841
May 28, 202593.3193.5792.6092.6592.33-0.75%1,706,187
May 27, 202592.9993.3592.7693.3593.021.01%1,996,881
May 23, 202591.9892.6891.8492.4292.10-0.15%2,037,879
May 22, 202592.8493.0692.3192.5692.24-0.47%2,491,690
May 21, 202593.7393.9092.9693.0092.68-1.32%2,521,732