iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
93.06
-0.67 (-0.71%)
At close: Feb 21, 2025, 4:00 PM
93.04
-0.02 (-0.02%)
After-hours: Feb 21, 2025, 4:00 PM EST
USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 93.50 | 93.61 | 93.03 | 93.06 | 93.06 | -0.71% | 1,873,089 |
| Feb 20, 2025 | 93.42 | 93.75 | 93.17 | 93.73 | 93.73 | -0.02% | 780,287 |
| Feb 19, 2025 | 93.22 | 93.75 | 93.11 | 93.75 | 93.75 | 0.63% | 1,068,072 |
| Feb 18, 2025 | 92.90 | 93.18 | 92.70 | 93.16 | 93.16 | 0.23% | 1,154,873 |
| Feb 14, 2025 | 93.67 | 93.77 | 92.94 | 92.95 | 92.95 | -0.79% | 1,292,917 |
| Feb 13, 2025 | 93.03 | 93.71 | 92.84 | 93.69 | 93.69 | 0.90% | 1,871,715 |
| Feb 12, 2025 | 92.48 | 93.07 | 92.48 | 92.85 | 92.85 | -0.41% | 1,487,426 |
| Feb 11, 2025 | 92.78 | 93.23 | 92.64 | 93.23 | 93.23 | 0.14% | 1,051,332 |
| Feb 10, 2025 | 93.10 | 93.17 | 92.76 | 93.10 | 93.10 | 0.42% | 965,080 |
| Feb 7, 2025 | 93.18 | 93.35 | 92.68 | 92.71 | 92.71 | -0.44% | 1,027,911 |
| Feb 6, 2025 | 93.41 | 93.41 | 92.73 | 93.12 | 93.12 | 0.01% | 1,026,334 |
| Feb 5, 2025 | 92.53 | 93.15 | 92.35 | 93.11 | 93.11 | 0.83% | 1,225,434 |
| Feb 4, 2025 | 91.92 | 92.48 | 91.92 | 92.34 | 92.34 | -0.03% | 1,576,160 |
| Feb 3, 2025 | 91.18 | 92.63 | 91.13 | 92.37 | 92.37 | 0.46% | 2,051,538 |
| Jan 31, 2025 | 92.51 | 92.73 | 91.92 | 91.95 | 91.95 | -0.49% | 2,082,423 |
| Jan 30, 2025 | 91.95 | 92.53 | 91.75 | 92.40 | 92.40 | 0.96% | 1,712,943 |
| Jan 29, 2025 | 91.76 | 91.94 | 91.39 | 91.52 | 91.52 | -0.13% | 1,415,931 |
| Jan 28, 2025 | 91.73 | 92.22 | 91.51 | 91.64 | 91.64 | -0.28% | 2,053,001 |
| Jan 27, 2025 | 90.49 | 91.93 | 90.49 | 91.90 | 91.90 | 1.06% | 1,863,166 |
| Jan 24, 2025 | 90.96 | 91.14 | 90.84 | 90.94 | 90.94 | -0.01% | 840,214 |
| Jan 23, 2025 | 90.58 | 90.97 | 90.27 | 90.95 | 90.95 | 0.34% | 1,605,430 |
| Jan 22, 2025 | 90.80 | 90.92 | 90.58 | 90.64 | 90.64 | -0.07% | 1,265,224 |
| Jan 21, 2025 | 90.20 | 90.74 | 90.20 | 90.70 | 90.70 | 0.95% | 1,479,175 |
| Jan 17, 2025 | 90.10 | 90.25 | 89.83 | 89.85 | 89.85 | 0.16% | 1,209,887 |
| Jan 16, 2025 | 89.14 | 89.76 | 88.99 | 89.71 | 89.71 | 0.59% | 1,523,879 |
| Jan 15, 2025 | 89.53 | 89.53 | 88.88 | 89.18 | 89.18 | 0.61% | 2,063,140 |
| Jan 14, 2025 | 88.46 | 88.66 | 87.99 | 88.64 | 88.64 | 0.53% | 3,256,088 |
| Jan 13, 2025 | 87.32 | 88.24 | 87.30 | 88.17 | 88.17 | 0.56% | 2,480,514 |
| Jan 10, 2025 | 88.33 | 88.62 | 87.61 | 87.68 | 87.68 | -1.48% | 1,504,203 |
| Jan 8, 2025 | 88.58 | 89.02 | 88.14 | 89.00 | 89.00 | 0.62% | 1,745,776 |
| Jan 7, 2025 | 88.79 | 89.19 | 88.23 | 88.45 | 88.45 | -0.18% | 1,637,999 |
| Jan 6, 2025 | 89.27 | 89.28 | 88.48 | 88.61 | 88.61 | -0.55% | 1,739,927 |
| Jan 3, 2025 | 89.00 | 89.34 | 88.69 | 89.10 | 89.10 | 0.50% | 1,276,882 |
| Jan 2, 2025 | 89.17 | 89.39 | 88.27 | 88.66 | 88.66 | -0.15% | 1,399,153 |
| Dec 31, 2024 | 88.98 | 89.08 | 88.44 | 88.79 | 88.79 | 0.08% | 1,619,911 |
| Dec 30, 2024 | 89.03 | 89.03 | 88.25 | 88.72 | 88.72 | -1.06% | 1,285,535 |
| Dec 27, 2024 | 89.75 | 90.09 | 89.22 | 89.67 | 89.67 | -0.49% | 866,297 |
| Dec 26, 2024 | 89.76 | 90.27 | 89.74 | 90.11 | 90.11 | 0.04% | 841,135 |
| Dec 24, 2024 | 89.45 | 90.11 | 89.36 | 90.07 | 90.07 | 0.74% | 566,133 |
| Dec 23, 2024 | 89.24 | 89.50 | 88.71 | 89.41 | 89.41 | -0.03% | 1,568,207 |
| Dec 20, 2024 | 88.49 | 89.96 | 88.27 | 89.44 | 89.44 | 0.96% | 1,947,588 |
| Dec 19, 2024 | 89.01 | 89.40 | 88.57 | 88.59 | 88.59 | 0.05% | 4,581,429 |
| Dec 18, 2024 | 90.53 | 90.58 | 88.55 | 88.55 | 88.55 | -2.12% | 2,250,145 |
| Dec 17, 2024 | 90.61 | 90.82 | 90.35 | 90.47 | 90.47 | -0.90% | 1,846,974 |
| Dec 16, 2024 | 91.76 | 91.93 | 91.18 | 91.29 | 90.87 | -0.40% | 1,092,883 |
| Dec 13, 2024 | 92.07 | 92.07 | 91.66 | 91.66 | 91.24 | -0.30% | 809,515 |
| Dec 12, 2024 | 92.11 | 92.37 | 91.94 | 91.94 | 91.52 | -0.28% | 1,566,559 |
| Dec 11, 2024 | 92.53 | 92.66 | 92.13 | 92.20 | 91.78 | -0.22% | 1,771,993 |
| Dec 10, 2024 | 92.65 | 92.75 | 92.14 | 92.40 | 91.98 | -0.33% | 1,896,451 |
| Dec 9, 2024 | 93.56 | 93.67 | 92.69 | 92.71 | 92.28 | -0.88% | 1,074,614 |
| Dec 6, 2024 | 94.04 | 94.08 | 93.46 | 93.53 | 93.10 | -0.36% | 970,307 |
| Dec 5, 2024 | 93.96 | 94.15 | 93.81 | 93.87 | 93.44 | -0.21% | 1,288,760 |
| Dec 4, 2024 | 94.00 | 94.14 | 93.69 | 94.07 | 93.64 | 0.27% | 863,952 |
| Dec 3, 2024 | 93.96 | 94.19 | 93.73 | 93.82 | 93.39 | -0.36% | 1,864,827 |
| Dec 2, 2024 | 94.55 | 94.56 | 93.87 | 94.16 | 93.73 | -0.41% | 1,560,298 |
| Nov 29, 2024 | 94.63 | 94.75 | 94.45 | 94.55 | 94.12 | 0.12% | 1,104,635 |
| Nov 27, 2024 | 94.65 | 94.83 | 94.40 | 94.44 | 94.01 | -0.14% | 1,441,585 |
| Nov 26, 2024 | 93.94 | 94.57 | 93.84 | 94.57 | 94.14 | 0.73% | 1,750,372 |
| Nov 25, 2024 | 93.92 | 94.16 | 93.56 | 93.88 | 93.45 | 0.45% | 2,441,778 |
| Nov 22, 2024 | 93.14 | 93.59 | 93.05 | 93.46 | 93.03 | 0.54% | 1,633,670 |
| Nov 21, 2024 | 92.16 | 93.04 | 91.80 | 92.96 | 92.53 | 1.08% | 1,744,528 |
| Nov 20, 2024 | 91.43 | 92.00 | 91.19 | 91.97 | 91.55 | 0.66% | 1,600,438 |
| Nov 19, 2024 | 91.04 | 91.50 | 90.69 | 91.37 | 90.95 | -0.13% | 3,766,642 |
| Nov 18, 2024 | 91.24 | 91.64 | 91.12 | 91.49 | 91.07 | 0.37% | 1,739,403 |
| Nov 15, 2024 | 91.90 | 91.99 | 91.05 | 91.15 | 90.73 | -1.06% | 4,372,477 |
| Nov 14, 2024 | 93.07 | 93.08 | 92.09 | 92.13 | 91.71 | -1.08% | 1,377,484 |
| Nov 13, 2024 | 93.17 | 93.30 | 92.90 | 93.14 | 92.71 | - | 1,612,760 |
| Nov 12, 2024 | 93.40 | 93.52 | 92.94 | 93.14 | 92.71 | -0.21% | 1,464,823 |
| Nov 11, 2024 | 93.55 | 93.94 | 93.31 | 93.34 | 92.91 | -0.14% | 1,678,034 |
| Nov 8, 2024 | 92.87 | 93.69 | 92.84 | 93.47 | 93.04 | 0.91% | 1,849,251 |
| Nov 7, 2024 | 92.76 | 92.88 | 92.43 | 92.63 | 92.20 | 0.19% | 3,401,413 |
| Nov 6, 2024 | 92.29 | 92.57 | 91.80 | 92.45 | 92.03 | 1.90% | 3,170,557 |
| Nov 5, 2024 | 89.94 | 90.75 | 89.83 | 90.73 | 90.31 | 0.88% | 1,730,101 |
| Nov 4, 2024 | 90.01 | 90.21 | 89.62 | 89.94 | 89.53 | -0.03% | 1,222,787 |
| Nov 1, 2024 | 90.27 | 90.56 | 89.93 | 89.97 | 89.56 | -0.02% | 1,232,456 |
| Oct 31, 2024 | 90.45 | 90.64 | 89.96 | 89.99 | 89.58 | -0.72% | 1,595,231 |
| Oct 30, 2024 | 90.85 | 91.04 | 90.61 | 90.64 | 90.22 | -0.46% | 1,180,067 |
| Oct 29, 2024 | 91.05 | 91.43 | 90.99 | 91.06 | 90.64 | -0.10% | 1,353,556 |
| Oct 28, 2024 | 91.23 | 91.46 | 91.09 | 91.15 | 90.73 | 0.16% | 1,571,893 |
| Oct 25, 2024 | 91.73 | 91.97 | 90.95 | 91.00 | 90.58 | -0.62% | 1,034,956 |
| Oct 24, 2024 | 91.81 | 92.01 | 91.53 | 91.57 | 91.15 | -0.36% | 1,357,776 |
| Oct 23, 2024 | 91.85 | 92.13 | 91.60 | 91.90 | 91.48 | -0.21% | 2,038,507 |
| Oct 22, 2024 | 91.92 | 92.24 | 91.68 | 92.09 | 91.67 | -0.39% | 904,065 |
| Oct 21, 2024 | 92.82 | 92.93 | 92.19 | 92.45 | 92.03 | -0.45% | 706,486 |
| Oct 18, 2024 | 92.95 | 93.01 | 92.60 | 92.87 | 92.44 | 0.02% | 1,207,531 |
| Oct 17, 2024 | 92.92 | 93.00 | 92.67 | 92.85 | 92.42 | 0.16% | 901,291 |
| Oct 16, 2024 | 92.28 | 92.83 | 92.15 | 92.70 | 92.27 | 0.50% | 1,257,601 |
| Oct 15, 2024 | 92.49 | 93.07 | 92.19 | 92.24 | 91.82 | -0.41% | 1,531,881 |
| Oct 14, 2024 | 92.08 | 92.69 | 91.98 | 92.62 | 92.19 | 0.66% | 966,769 |
| Oct 11, 2024 | 91.49 | 92.02 | 91.49 | 92.01 | 91.59 | 0.72% | 1,966,319 |
| Oct 10, 2024 | 91.64 | 91.76 | 91.14 | 91.35 | 90.93 | -0.31% | 1,154,592 |
| Oct 9, 2024 | 90.78 | 91.73 | 90.71 | 91.63 | 91.21 | 0.87% | 1,699,897 |
| Oct 8, 2024 | 90.36 | 90.95 | 90.36 | 90.84 | 90.42 | 0.81% | 2,067,830 |
| Oct 7, 2024 | 90.87 | 90.87 | 89.98 | 90.11 | 89.70 | -1.09% | 1,523,259 |
| Oct 4, 2024 | 90.83 | 91.13 | 90.52 | 91.10 | 90.68 | 0.47% | 1,334,540 |
| Oct 3, 2024 | 90.78 | 90.93 | 90.48 | 90.67 | 90.25 | -0.34% | 2,002,221 |
| Oct 2, 2024 | 90.82 | 91.12 | 90.57 | 90.98 | 90.56 | -0.19% | 2,149,779 |
| Oct 1, 2024 | 91.18 | 91.32 | 90.81 | 91.15 | 90.73 | -0.18% | 2,065,428 |
| Sep 30, 2024 | 91.08 | 91.35 | 90.60 | 91.31 | 90.89 | 0.26% | 1,477,504 |
| Sep 27, 2024 | 91.13 | 91.37 | 91.01 | 91.07 | 90.65 | 0.12% | 1,252,215 |