Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
94.16
-0.79 (-0.83%)
Dec 31, 2025, 4:00 PM EST - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202594.8394.8494.1694.1694.16-0.83%516,810
Dec 30, 202595.0095.0794.8494.9594.95-0.13%262,858
Dec 29, 202595.0495.1794.9295.0795.07-0.04%290,463
Dec 26, 202595.0195.1894.8595.1195.110.04%748,530
Dec 24, 202594.8095.1494.7595.0795.070.34%1,103,109
Dec 23, 202594.5194.7894.5194.7594.750.02%1,573,939
Dec 22, 202594.2094.7694.0894.7394.730.65%2,481,218
Dec 19, 202593.8194.4293.8194.1294.120.29%2,190,814
Dec 18, 202593.8694.2693.5993.8593.850.09%1,941,076
Dec 17, 202593.8294.1793.7393.7793.770.07%1,687,768
Dec 16, 202594.3994.4693.5493.7093.70-1.13%2,235,320
Dec 15, 202594.7194.9094.4194.7794.380.15%1,693,595
Dec 12, 202594.7794.9894.3994.6394.24-0.02%2,331,985
Dec 11, 202593.9394.7793.9394.6594.260.84%2,449,230
Dec 10, 202593.6894.0793.4393.8693.470.21%2,135,405
Dec 9, 202593.9294.3193.6493.6693.27-0.24%1,673,666
Dec 8, 202594.6194.6293.8293.8993.50-0.73%1,855,865
Dec 5, 202594.5794.8794.4694.5894.190.07%1,518,203
Dec 4, 202594.5994.7694.2894.5194.12-0.08%1,085,883
Dec 3, 202594.4294.7994.3994.5994.200.32%1,467,995
Dec 2, 202594.7694.7694.1494.2993.90-0.29%1,573,036
Dec 1, 202595.0495.1994.4994.5694.17-0.81%1,743,487
Nov 28, 202594.9395.4194.9395.3394.940.43%1,194,144
Nov 26, 202594.8395.1794.7794.9294.530.27%1,664,215
Nov 25, 202593.7094.7493.7094.6694.271.12%2,024,766
Nov 24, 202593.8993.9593.3393.6193.22-0.10%2,801,064
Nov 21, 202592.9394.2892.9193.7093.311.16%4,265,836
Nov 20, 202593.7793.9392.6092.6392.25-0.59%4,858,487
Nov 19, 202593.5593.6692.9493.1892.80-0.51%2,182,321
Nov 18, 202593.6194.0293.3593.6693.27-0.05%2,916,882
Nov 17, 202594.2294.4293.5393.7193.32-0.52%1,696,099
Nov 14, 202593.9294.5993.6594.2093.810.10%2,194,440
Nov 13, 202594.4694.8494.0594.1193.72-0.48%2,853,720
Nov 12, 202594.4494.6994.3894.5694.170.28%1,561,278
Nov 11, 202593.4094.3393.4094.3093.910.97%1,407,738
Nov 10, 202593.0493.4992.6693.3993.010.43%2,463,094
Nov 7, 202592.3592.9992.3392.9992.610.70%2,947,858
Nov 6, 202592.6492.7592.1292.3491.96-0.66%3,542,050
Nov 5, 202592.8393.2092.7592.9592.570.14%1,761,173
Nov 4, 202592.4792.8592.3992.8292.440.08%2,435,426
Nov 3, 202593.1993.1991.9792.7592.37-0.46%3,076,906
Oct 31, 202593.0293.4092.8093.1892.80-0.06%3,055,698
Oct 30, 202592.8293.8592.8293.2492.860.21%3,310,528
Oct 29, 202594.2794.2792.8193.0492.66-1.26%3,080,350
Oct 28, 202594.8294.8294.2394.2393.84-0.74%1,769,033
Oct 27, 202594.7994.9694.5394.9394.540.46%911,512
Oct 24, 202594.8594.8694.4794.5094.110.07%1,250,989
Oct 23, 202594.5894.6394.1494.4394.04-0.26%1,801,478
Oct 22, 202594.7495.1494.4994.6894.29-0.05%2,513,777
Oct 21, 202594.5094.9994.4194.7394.340.12%1,577,297