Skip to main content
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
92.74
-0.73 (-0.78%)
At close: Mar 28, 2025, 4:00 PM
92.66
-0.08 (-0.09%)
After-hours: Mar 28, 2025, 7:43 PM EDT

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202593.4493.6092.6692.7492.74-0.78%2,227,868
Mar 27, 202593.1693.7093.0293.4793.470.35%1,986,258
Mar 26, 202592.8993.4592.8993.1493.140.31%1,905,687
Mar 25, 202593.1593.2192.4692.8592.85-0.20%5,241,022
Mar 24, 202592.8393.1592.6093.0493.040.67%8,735,403
Mar 21, 202592.2292.4391.8392.4292.42-0.13%1,780,275
Mar 20, 202592.5192.9392.2092.5492.54-0.34%2,081,762
Mar 19, 202592.5693.0892.2592.8692.860.45%2,413,708
Mar 18, 202592.8092.8092.1492.4492.44-0.87%2,836,595
Mar 17, 202591.8793.4591.7993.2592.921.37%2,361,415
Mar 14, 202591.1592.1290.9791.9991.671.14%4,078,122
Mar 13, 202591.0891.5490.6890.9590.63-0.21%2,589,954
Mar 12, 202592.0092.0090.7491.1490.82-0.77%5,758,916
Mar 11, 202592.9992.9991.5891.8591.53-1.40%5,607,477
Mar 10, 202593.3094.2792.5693.1592.82-0.71%3,968,480
Mar 7, 202592.9394.0492.7393.8293.490.80%4,829,600
Mar 6, 202593.0593.5492.5993.0892.75-0.65%2,193,143
Mar 5, 202593.0993.9292.7793.6993.360.39%1,750,694
Mar 4, 202594.2594.4893.1493.3393.00-1.15%3,284,477
Mar 3, 202594.6595.1293.9694.4294.09-0.16%2,717,766
Feb 28, 202593.5794.6293.1394.5794.241.35%2,363,744
Feb 27, 202593.2494.0493.2493.3192.98-0.07%2,529,979
Feb 26, 202594.0094.0693.2193.3893.05-0.74%1,448,521
Feb 25, 202593.5894.1693.5894.0893.750.60%1,961,072
Feb 24, 202593.3193.8193.1893.5293.190.49%1,512,556
Feb 21, 202593.5093.6193.0393.0692.73-0.71%1,873,089
Feb 20, 202593.4293.7593.1793.7393.40-0.02%780,287
Feb 19, 202593.2293.7593.1193.7593.420.63%1,068,072
Feb 18, 202592.9093.1892.7093.1692.830.23%1,154,873
Feb 14, 202593.6793.7792.9492.9592.63-0.79%1,292,917
Feb 13, 202593.0393.7192.8493.6993.360.90%1,871,715
Feb 12, 202592.4893.0792.4892.8592.53-0.41%1,487,426
Feb 11, 202592.7893.2392.6493.2392.900.14%1,051,332
Feb 10, 202593.1093.1792.7693.1092.770.42%965,080
Feb 7, 202593.1893.3592.6892.7192.39-0.44%1,027,911
Feb 6, 202593.4193.4192.7393.1292.790.01%1,026,334
Feb 5, 202592.5393.1592.3593.1192.780.83%1,225,434
Feb 4, 202591.9292.4891.9292.3492.02-0.03%1,576,160
Feb 3, 202591.1892.6391.1392.3792.050.46%2,051,538
Jan 31, 202592.5192.7391.9291.9591.63-0.49%2,082,423
Jan 30, 202591.9592.5391.7592.4092.080.96%1,712,943
Jan 29, 202591.7691.9491.3991.5291.20-0.13%1,415,931
Jan 28, 202591.7392.2291.5191.6491.32-0.28%2,053,001
Jan 27, 202590.4991.9390.4991.9091.581.06%1,863,166
Jan 24, 202590.9691.1490.8490.9490.62-0.01%840,214
Jan 23, 202590.5890.9790.2790.9590.630.34%1,605,430
Jan 22, 202590.8090.9290.5890.6490.32-0.07%1,265,224
Jan 21, 202590.2090.7490.2090.7090.380.95%1,479,175
Jan 17, 202590.1090.2589.8389.8589.540.16%1,209,887
Jan 16, 202589.1489.7688.9989.7189.400.59%1,523,879