iShares MSCI USA Min Vol Factor ETF (USMV)

BATS: USMV · Real-Time Price · USD

98.64

-0.27 (-0.27%)

At close: Sep 23, 2026, 4:00 PM EDT

98.65

+0.01 (0.01%)

After-hours: Sep 23, 2026, 8:00 PM EDT

USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	98.95	99.12	98.57	98.64	98.64	-0.27%	171,980
Sep 22, 2026	99.30	99.30	98.78	98.91	98.91	-0.16%	299,076
Sep 21, 2026	98.79	99.21	98.56	99.07	99.07	0.69%	299,563
Sep 18, 2026	98.66	98.66	98.13	98.39	98.39	-0.46%	418,450
Sep 17, 2026	99.07	99.11	98.60	98.84	98.84	0.36%	975,232
Sep 16, 2026	99.32	99.33	98.16	98.49	98.49	-0.70%	1,486,563
Sep 15, 2026	99.64	99.64	99.11	99.18	99.18	-0.69%	1,618,370
Sep 14, 2026	99.87	100.37	99.87	100.20	99.87	0.59%	1,538,298
Sep 11, 2026	99.63	99.74	99.31	99.61	99.28	0.62%	1,104,739
Sep 10, 2026	99.39	99.60	98.94	99.00	98.68	-0.45%	1,650,248
Sep 9, 2026	99.86	99.86	99.35	99.45	99.12	-0.47%	1,712,922
Sep 8, 2026	100.18	100.40	99.87	99.92	99.59	-0.87%	2,558,936
Sep 4, 2026	101.31	101.37	100.75	100.80	100.47	-0.99%	1,356,076
Sep 3, 2026	101.41	101.98	101.25	101.81	101.48	0.82%	1,556,392
Sep 2, 2026	101.05	101.11	100.75	100.98	100.65	-0.14%	901,141
Sep 1, 2026	101.35	101.78	100.95	101.12	100.79	-0.39%	1,660,012
Aug 31, 2026	101.43	101.68	101.26	101.52	101.19	-0.22%	1,270,984
Aug 28, 2026	101.99	102.21	101.66	101.74	101.41	-0.24%	1,594,191
Aug 27, 2026	101.64	102.09	101.42	101.98	101.65	0.42%	1,816,794
Aug 26, 2026	101.19	101.75	101.10	101.55	101.22	0.05%	1,039,785
Aug 25, 2026	101.45	101.72	101.33	101.50	101.17	-0.07%	1,082,813
Aug 24, 2026	101.13	101.62	101.09	101.57	101.24	0.34%	1,707,496
Aug 21, 2026	100.97	101.51	100.85	101.23	100.90	0.56%	1,314,501
Aug 20, 2026	100.79	101.35	100.65	100.67	100.34	-0.61%	1,345,830
Aug 19, 2026	101.11	101.82	100.95	101.29	100.96	0.77%	1,498,219
Aug 18, 2026	100.58	101.06	100.51	100.52	100.19	0.12%	1,386,449
Aug 17, 2026	100.83	101.06	100.39	100.40	100.07	-0.72%	1,344,657
Aug 14, 2026	101.38	101.48	100.95	101.13	100.80	-0.24%	1,281,432
Aug 13, 2026	100.91	101.45	100.80	101.37	101.04	0.60%	2,116,558
Aug 12, 2026	100.62	100.92	100.45	100.77	100.44	0.04%	1,788,149
Aug 11, 2026	100.76	101.00	100.65	100.73	100.40	-0.10%	2,388,112
Aug 10, 2026	100.69	101.07	100.54	100.83	100.50	0.21%	1,626,315
Aug 7, 2026	100.38	100.72	100.13	100.62	100.29	0.62%	1,895,609
Aug 6, 2026	99.78	100.04	99.48	100.00	99.67	0.31%	2,078,919
Aug 5, 2026	100.20	100.24	99.45	99.69	99.36	-0.01%	2,223,526
Aug 4, 2026	98.45	99.79	98.13	99.70	99.37	1.46%	2,618,740
Aug 3, 2026	98.39	98.56	98.06	98.27	97.95	0.35%	3,776,170
Jul 31, 2026	97.66	98.19	97.15	97.93	97.61	0.09%	3,949,100
Jul 30, 2026	98.10	98.10	96.91	97.84	97.52	-0.52%	2,793,779
Jul 29, 2026	98.59	99.34	98.32	98.35	98.03	-0.21%	2,601,239
Jul 28, 2026	98.05	98.94	97.98	98.56	98.24	1.04%	2,354,584
Jul 27, 2026	97.39	97.79	97.39	97.55	97.23	0.62%	1,733,218
Jul 24, 2026	96.31	97.10	96.31	96.95	96.63	0.87%	2,088,681
Jul 23, 2026	95.88	96.33	95.79	96.11	95.80	-0.15%	1,950,792
Jul 22, 2026	96.49	96.83	96.07	96.25	95.93	-0.31%	1,437,050
Jul 21, 2026	96.58	96.64	96.29	96.55	96.23	0.05%	1,745,304
Jul 20, 2026	96.61	96.94	96.46	96.50	96.18	-0.10%	1,697,022
Jul 17, 2026	96.90	97.62	96.56	96.60	96.28	-0.55%	3,122,260
Jul 16, 2026	96.14	97.15	96.14	97.13	96.81	1.08%	2,760,168
Jul 15, 2026	96.91	96.98	95.98	96.09	95.78	-0.82%	3,710,997