Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
94.92
+0.26 (0.27%)
Nov 26, 2025, 4:00 PM EST - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202594.8395.1694.7694.9294.920.27%218,959
Nov 25, 202593.7094.7493.7094.6694.661.12%2,024,766
Nov 24, 202593.8993.9793.3393.6193.61-0.10%578,812
Nov 21, 202592.9394.2892.9193.7093.701.16%4,265,836
Nov 20, 202593.7793.9392.6092.6392.63-0.59%555,411
Nov 19, 202593.5593.6692.9493.1893.18-0.51%2,182,321
Nov 18, 202593.6194.0293.3593.6693.66-0.05%2,916,882
Nov 17, 202594.2294.4293.5393.7193.71-0.52%1,696,099
Nov 14, 202593.9294.5993.6594.2094.200.10%2,194,440
Nov 13, 202594.4694.8494.0594.1194.11-0.48%2,853,720
Nov 12, 202594.4494.6994.3894.5694.560.28%1,561,278
Nov 11, 202593.4094.3393.4094.3094.300.97%1,407,738
Nov 10, 202593.0493.4992.6693.3993.390.43%2,463,094
Nov 7, 202592.3592.9992.3392.9992.990.70%2,947,858
Nov 6, 202592.6492.7592.1292.3492.34-0.66%3,542,050
Nov 5, 202592.8393.2092.7592.9592.950.14%1,761,173
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