Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
93.85
-0.29 (-0.31%)
Sep 15, 2025, 4:00 PM EDT - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202594.1994.3293.7493.8593.85-0.31%2,166,962
Sep 12, 202594.7794.8694.1494.1494.14-0.81%1,859,522
Sep 11, 202593.8694.9993.8694.9194.911.25%2,552,721
Sep 10, 202594.1694.2693.5293.7493.74-0.53%1,716,048
Sep 9, 202594.0294.3493.9194.2494.240.18%2,830,266
Sep 8, 202593.9494.0993.4094.0794.070.09%2,362,854
Sep 5, 202594.1894.5993.6293.9993.99-0.23%2,608,991
Sep 4, 202593.9194.2193.8094.2194.210.16%1,614,654
Sep 3, 202593.7294.0693.5194.0694.060.04%1,390,151
Sep 2, 202593.8794.1593.6094.0294.02-0.25%2,711,989
Aug 29, 202594.0094.3093.9494.2694.260.24%1,606,645
Aug 28, 202594.1194.1193.6694.0394.03-0.03%1,321,868
Aug 27, 202593.6394.1193.6394.0694.060.42%1,462,928
Aug 26, 202593.6993.8693.3993.6793.67-0.01%1,918,963
Aug 25, 202594.4794.4993.6893.6893.68-0.91%2,242,108
Aug 22, 202594.6995.3194.4394.5494.540.22%3,671,617
Aug 21, 202594.3294.5794.1094.3394.33-0.26%3,271,056
Aug 20, 202594.2494.9794.2494.5894.580.51%2,218,862
Aug 19, 202593.5494.3293.4794.1094.100.67%1,336,999
Aug 18, 202593.6293.7493.4493.4793.47-0.05%1,987,838
Aug 15, 202593.4493.7893.2193.5293.520.29%1,792,361
Aug 14, 202593.3593.3993.0093.2593.25-0.34%1,617,082
Aug 13, 202592.9893.5792.9193.5793.570.80%1,723,698
Aug 12, 202592.7892.8492.4392.8392.830.21%2,066,072
Aug 11, 202592.8993.1992.4892.6492.64-0.22%1,013,447
Aug 8, 202592.8593.1092.6392.8492.840.27%1,511,930
Aug 7, 202593.2093.2692.2392.5992.59-0.53%1,955,272
Aug 6, 202592.7993.2792.5493.0893.080.55%1,697,712
Aug 5, 202593.1093.1992.5692.5792.57-0.86%2,156,187
Aug 4, 202592.4493.3792.4493.3793.371.12%1,500,730
Aug 1, 202592.5892.7492.0492.3492.34-0.29%3,088,939
Jul 31, 202593.2093.6692.4792.6192.61-0.78%4,610,397
Jul 30, 202593.7393.9093.0093.3493.34-0.47%2,057,752
Jul 29, 202593.6593.9393.4193.7893.780.39%1,604,420
Jul 28, 202594.1494.1493.3993.4293.42-0.88%1,824,893
Jul 25, 202594.1394.3794.0094.2594.250.27%1,529,442
Jul 24, 202593.7994.2393.7994.0094.000.03%2,495,888
Jul 23, 202594.0494.0593.5493.9793.970.18%1,507,430
Jul 22, 202593.0993.8893.0593.8093.800.89%2,090,666
Jul 21, 202593.0993.4392.8292.9792.970.02%1,453,060
Jul 18, 202593.1293.3692.8092.9592.95-0.09%1,508,492
Jul 17, 202592.6593.1292.6193.0393.030.25%2,727,882
Jul 16, 202592.3892.8492.0292.8092.800.67%2,463,145
Jul 15, 202593.0993.2292.1892.1892.18-1.14%2,769,981
Jul 14, 202592.7393.2792.6093.2493.240.54%2,888,351
Jul 11, 202593.2193.2192.6692.7492.74-0.76%2,150,412
Jul 10, 202593.5493.7993.1593.4593.45-0.30%2,114,885
Jul 9, 202593.6593.7393.1593.7393.730.19%2,005,511
Jul 8, 202593.7193.8393.3193.5593.55-0.31%3,928,196
Jul 7, 202594.0894.1393.4493.8493.84-0.34%2,696,273