iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
90.00
+0.17 (0.19%)
Apr 17, 2025, 4:00 PM EDT - Market closed
USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 89.63 | 90.73 | 89.62 | 90.04 | 90.04 | 0.23% | 2,206,751 |
| Apr 16, 2025 | 90.76 | 91.25 | 89.39 | 89.83 | 89.83 | -1.12% | 3,766,649 |
| Apr 15, 2025 | 91.17 | 91.48 | 90.77 | 90.85 | 90.85 | -0.29% | 2,758,616 |
| Apr 14, 2025 | 90.86 | 91.47 | 90.43 | 91.11 | 91.11 | 1.26% | 3,525,168 |
| Apr 11, 2025 | 88.60 | 90.36 | 88.00 | 89.98 | 89.98 | 1.53% | 3,153,655 |
| Apr 10, 2025 | 88.94 | 89.43 | 86.49 | 88.62 | 88.62 | -1.38% | 5,410,662 |
| Apr 9, 2025 | 84.82 | 90.13 | 84.31 | 89.86 | 89.86 | 5.20% | 7,803,294 |
| Apr 8, 2025 | 88.20 | 88.69 | 84.41 | 85.42 | 85.42 | -0.92% | 7,220,409 |
| Apr 7, 2025 | 85.47 | 88.69 | 83.99 | 86.21 | 86.21 | -1.14% | 13,621,145 |
| Apr 4, 2025 | 91.45 | 91.74 | 87.20 | 87.20 | 87.20 | -5.91% | 13,823,966 |
| Apr 3, 2025 | 92.64 | 93.82 | 92.57 | 92.68 | 92.68 | -1.17% | 4,178,521 |
| Apr 2, 2025 | 93.10 | 93.90 | 92.92 | 93.78 | 93.78 | 0.20% | 2,440,344 |
| Apr 1, 2025 | 93.49 | 93.83 | 92.92 | 93.59 | 93.59 | -0.07% | 2,538,342 |
| Mar 31, 2025 | 92.33 | 93.95 | 92.33 | 93.66 | 93.66 | 0.99% | 2,379,310 |
| Mar 28, 2025 | 93.44 | 93.60 | 92.66 | 92.74 | 92.74 | -0.78% | 2,227,897 |
| Mar 27, 2025 | 93.16 | 93.70 | 93.02 | 93.47 | 93.47 | 0.35% | 1,986,258 |
| Mar 26, 2025 | 92.89 | 93.45 | 92.89 | 93.14 | 93.14 | 0.31% | 1,905,687 |
| Mar 25, 2025 | 93.15 | 93.21 | 92.46 | 92.85 | 92.85 | -0.20% | 5,241,022 |
| Mar 24, 2025 | 92.83 | 93.15 | 92.60 | 93.04 | 93.04 | 0.67% | 8,735,403 |
| Mar 21, 2025 | 92.22 | 92.43 | 91.83 | 92.42 | 92.42 | -0.13% | 1,780,275 |
| Mar 20, 2025 | 92.51 | 92.93 | 92.20 | 92.54 | 92.54 | -0.34% | 2,081,762 |
| Mar 19, 2025 | 92.56 | 93.08 | 92.25 | 92.86 | 92.86 | 0.45% | 2,413,708 |
| Mar 18, 2025 | 92.80 | 92.80 | 92.14 | 92.44 | 92.44 | -0.87% | 2,836,595 |
| Mar 17, 2025 | 91.87 | 93.45 | 91.79 | 93.25 | 92.92 | 1.37% | 2,361,415 |
| Mar 14, 2025 | 91.15 | 92.12 | 90.97 | 91.99 | 91.67 | 1.14% | 4,078,122 |
| Mar 13, 2025 | 91.08 | 91.54 | 90.68 | 90.95 | 90.63 | -0.21% | 2,589,954 |
| Mar 12, 2025 | 92.00 | 92.00 | 90.74 | 91.14 | 90.82 | -0.77% | 5,758,916 |
| Mar 11, 2025 | 92.99 | 92.99 | 91.58 | 91.85 | 91.53 | -1.40% | 5,607,477 |
| Mar 10, 2025 | 93.30 | 94.27 | 92.56 | 93.15 | 92.82 | -0.71% | 3,968,480 |
| Mar 7, 2025 | 92.93 | 94.04 | 92.73 | 93.82 | 93.49 | 0.80% | 4,829,600 |
| Mar 6, 2025 | 93.05 | 93.54 | 92.59 | 93.08 | 92.75 | -0.65% | 2,193,143 |
| Mar 5, 2025 | 93.09 | 93.92 | 92.77 | 93.69 | 93.36 | 0.39% | 1,750,694 |
| Mar 4, 2025 | 94.25 | 94.48 | 93.14 | 93.33 | 93.00 | -1.15% | 3,284,477 |
| Mar 3, 2025 | 94.65 | 95.12 | 93.96 | 94.42 | 94.09 | -0.16% | 2,717,766 |
| Feb 28, 2025 | 93.57 | 94.62 | 93.13 | 94.57 | 94.24 | 1.35% | 2,363,744 |
| Feb 27, 2025 | 93.24 | 94.04 | 93.24 | 93.31 | 92.98 | -0.07% | 2,529,979 |
| Feb 26, 2025 | 94.00 | 94.06 | 93.21 | 93.38 | 93.05 | -0.74% | 1,448,521 |
| Feb 25, 2025 | 93.58 | 94.16 | 93.58 | 94.08 | 93.75 | 0.60% | 1,961,072 |
| Feb 24, 2025 | 93.31 | 93.81 | 93.18 | 93.52 | 93.19 | 0.49% | 1,512,556 |
| Feb 21, 2025 | 93.50 | 93.61 | 93.03 | 93.06 | 92.73 | -0.71% | 1,873,089 |
| Feb 20, 2025 | 93.42 | 93.75 | 93.17 | 93.73 | 93.40 | -0.02% | 780,287 |
| Feb 19, 2025 | 93.22 | 93.75 | 93.11 | 93.75 | 93.42 | 0.63% | 1,068,072 |
| Feb 18, 2025 | 92.90 | 93.18 | 92.70 | 93.16 | 92.83 | 0.23% | 1,154,873 |
| Feb 14, 2025 | 93.67 | 93.77 | 92.94 | 92.95 | 92.63 | -0.79% | 1,292,917 |
| Feb 13, 2025 | 93.03 | 93.71 | 92.84 | 93.69 | 93.36 | 0.90% | 1,871,715 |
| Feb 12, 2025 | 92.48 | 93.07 | 92.48 | 92.85 | 92.53 | -0.41% | 1,487,426 |
| Feb 11, 2025 | 92.78 | 93.23 | 92.64 | 93.23 | 92.90 | 0.14% | 1,051,332 |
| Feb 10, 2025 | 93.10 | 93.17 | 92.76 | 93.10 | 92.77 | 0.42% | 965,080 |
| Feb 7, 2025 | 93.18 | 93.35 | 92.68 | 92.71 | 92.39 | -0.44% | 1,027,911 |
| Feb 6, 2025 | 93.41 | 93.41 | 92.73 | 93.12 | 92.79 | 0.01% | 1,026,334 |