iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
89.44
+0.85 (0.96%)
At close: Dec 20, 2024, 4:00 PM
89.46
+0.02 (0.02%)
After-hours: Dec 20, 2024, 4:01 PM EST
USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 90.88 | 91.14 | 90.75 | 90.96 | 90.54 | 0.30% | 1,387,378 |
| Sep 25, 2024 | 91.02 | 91.25 | 90.59 | 90.69 | 90.27 | -0.85% | 856,852 |
| Sep 24, 2024 | 91.57 | 91.63 | 91.22 | 91.47 | 90.64 | -0.21% | 1,411,096 |
| Sep 23, 2024 | 91.45 | 91.76 | 91.32 | 91.66 | 90.83 | 0.41% | 1,366,460 |
| Sep 20, 2024 | 91.08 | 91.39 | 90.97 | 91.29 | 90.46 | 0.01% | 1,086,424 |
| Sep 19, 2024 | 91.77 | 91.77 | 91.01 | 91.28 | 90.45 | 0.48% | 1,474,960 |
| Sep 18, 2024 | 91.34 | 91.85 | 90.78 | 90.84 | 90.02 | -0.49% | 2,145,889 |
| Sep 17, 2024 | 91.82 | 91.84 | 91.10 | 91.29 | 90.46 | -0.58% | 1,054,863 |
| Sep 16, 2024 | 91.51 | 91.97 | 91.51 | 91.82 | 90.99 | 0.53% | 1,148,866 |
| Sep 13, 2024 | 91.07 | 91.46 | 90.88 | 91.34 | 90.51 | 0.63% | 2,013,881 |
| Sep 12, 2024 | 90.30 | 90.79 | 89.91 | 90.77 | 89.95 | 0.59% | 2,728,969 |
| Sep 11, 2024 | 90.13 | 90.30 | 88.77 | 90.24 | 89.42 | -0.10% | 2,314,247 |
| Sep 10, 2024 | 90.42 | 90.56 | 89.96 | 90.33 | 89.51 | 0.23% | 3,263,467 |
| Sep 9, 2024 | 89.67 | 90.46 | 89.61 | 90.12 | 89.30 | 0.90% | 6,618,499 |
| Sep 6, 2024 | 90.16 | 90.55 | 89.28 | 89.32 | 88.51 | -0.99% | 2,072,535 |
| Sep 5, 2024 | 90.87 | 90.97 | 89.83 | 90.21 | 89.39 | -0.73% | 3,487,518 |
| Sep 4, 2024 | 90.64 | 91.09 | 90.57 | 90.87 | 90.05 | 0.07% | 4,030,795 |
| Sep 3, 2024 | 91.06 | 91.35 | 90.50 | 90.81 | 89.99 | -0.56% | 1,947,090 |
| Aug 30, 2024 | 90.76 | 91.37 | 90.43 | 91.32 | 90.49 | 0.69% | 2,171,271 |
| Aug 29, 2024 | 90.55 | 91.08 | 90.27 | 90.69 | 89.87 | 0.33% | 2,120,982 |
| Aug 28, 2024 | 90.42 | 90.72 | 90.03 | 90.39 | 89.57 | -0.12% | 1,387,474 |
| Aug 27, 2024 | 90.25 | 90.52 | 90.15 | 90.50 | 89.68 | 0.20% | 1,227,319 |
| Aug 26, 2024 | 90.38 | 90.69 | 90.20 | 90.32 | 89.50 | 0.08% | 1,065,469 |
| Aug 23, 2024 | 90.06 | 90.27 | 89.66 | 90.25 | 89.43 | 0.57% | 2,781,406 |
| Aug 22, 2024 | 90.00 | 90.22 | 89.50 | 89.74 | 88.93 | -0.24% | 2,479,597 |
| Aug 21, 2024 | 89.72 | 89.97 | 89.60 | 89.96 | 89.15 | 0.49% | 2,233,823 |
| Aug 20, 2024 | 89.37 | 89.57 | 89.34 | 89.52 | 88.71 | 0.08% | 1,712,275 |
| Aug 19, 2024 | 88.91 | 89.45 | 88.91 | 89.45 | 88.64 | 0.63% | 2,253,726 |
| Aug 16, 2024 | 88.47 | 88.95 | 88.47 | 88.89 | 88.09 | 0.33% | 1,442,999 |
| Aug 15, 2024 | 88.57 | 88.77 | 88.27 | 88.60 | 87.80 | 0.70% | 1,132,125 |
| Aug 14, 2024 | 87.50 | 88.09 | 87.41 | 87.98 | 87.18 | 0.64% | 1,154,011 |
| Aug 13, 2024 | 86.96 | 87.43 | 86.78 | 87.42 | 86.63 | 0.83% | 1,580,375 |
| Aug 12, 2024 | 86.98 | 87.02 | 86.48 | 86.70 | 85.92 | -0.14% | 2,980,513 |
| Aug 9, 2024 | 86.64 | 87.04 | 86.17 | 86.82 | 86.03 | 0.25% | 1,753,467 |
| Aug 8, 2024 | 85.75 | 86.69 | 85.64 | 86.60 | 85.82 | 1.31% | 3,401,700 |
| Aug 7, 2024 | 86.01 | 86.76 | 85.44 | 85.48 | 84.71 | -0.02% | 2,705,695 |
| Aug 6, 2024 | 85.43 | 86.58 | 85.22 | 85.50 | 84.73 | 0.65% | 11,539,257 |
| Aug 5, 2024 | 85.63 | 86.09 | 84.71 | 84.95 | 84.18 | -2.23% | 5,078,898 |
| Aug 2, 2024 | 86.82 | 87.49 | 85.96 | 86.89 | 86.10 | -0.23% | 2,104,793 |
| Aug 1, 2024 | 87.12 | 87.50 | 86.62 | 87.09 | 86.30 | 0.06% | 2,013,261 |