iShares MSCI USA Min Vol Factor ETF (USMV)

BATS: USMV · Real-Time Price · USD

100.62

+0.62 (0.62%)

At close: Aug 7, 2026, 4:00 PM EDT

100.79

+0.17 (0.17%)

After-hours: Aug 7, 2026, 8:00 PM EDT

USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	100.38	100.72	100.13	100.62	100.62	0.62%	625,403
Aug 6, 2026	99.86	100.04	99.50	100.00	100.00	0.31%	588,981
Aug 5, 2026	100.20	100.24	99.45	99.69	99.69	-0.01%	2,223,523
Aug 4, 2026	98.45	99.79	98.13	99.70	99.70	1.46%	2,618,740
Aug 3, 2026	98.39	98.56	98.06	98.27	98.27	0.35%	3,776,170
Jul 31, 2026	97.66	98.19	97.15	97.93	97.93	0.09%	3,949,100
Jul 30, 2026	98.10	98.10	96.91	97.84	97.84	-0.52%	2,793,779
Jul 29, 2026	98.59	99.34	98.32	98.35	98.35	-0.21%	2,601,239
Jul 28, 2026	98.05	98.94	97.98	98.56	98.56	1.04%	2,354,584
Jul 27, 2026	97.39	97.79	97.39	97.55	97.55	0.62%	1,733,218
Jul 24, 2026	96.31	97.10	96.31	96.95	96.95	0.87%	2,088,681
Jul 23, 2026	95.88	96.33	95.79	96.11	96.11	-0.15%	1,950,792
Jul 22, 2026	96.49	96.83	96.07	96.25	96.25	-0.31%	1,437,050
Jul 21, 2026	96.58	96.64	96.29	96.55	96.55	0.05%	1,745,304
Jul 20, 2026	96.61	96.94	96.46	96.50	96.50	-0.10%	1,697,022
Jul 17, 2026	96.90	97.62	96.56	96.60	96.60	-0.55%	3,122,260
Jul 16, 2026	96.14	97.15	96.14	97.13	97.13	1.08%	2,760,168
Jul 15, 2026	96.91	96.98	95.98	96.09	96.09	-0.82%	3,710,997
Jul 14, 2026	97.20	97.49	96.88	96.88	96.88	-0.96%	1,933,552
Jul 13, 2026	97.76	98.02	97.66	97.82	97.82	0.06%	2,101,077
Jul 10, 2026	97.69	97.76	97.12	97.76	97.76	0.16%	1,810,980
Jul 9, 2026	97.62	97.89	97.38	97.60	97.60	-0.05%	1,693,909
Jul 8, 2026	97.86	97.94	97.59	97.65	97.65	-0.71%	1,866,316
Jul 7, 2026	98.24	98.73	98.24	98.35	98.35	0.47%	2,395,603
Jul 6, 2026	97.96	98.09	97.56	97.89	97.89	-	1,784,488
Jul 2, 2026	97.23	97.95	97.20	97.89	97.89	1.03%	2,281,768
Jul 1, 2026	96.29	97.29	96.29	96.89	96.89	0.45%	2,540,269
Jun 30, 2026	95.98	96.68	95.90	96.46	96.46	0.31%	2,496,600
Jun 29, 2026	96.00	96.28	95.67	96.16	96.16	0.18%	1,640,494
Jun 26, 2026	94.74	95.99	94.73	95.99	95.99	1.16%	1,885,512
Jun 25, 2026	95.20	95.66	94.75	94.89	94.89	0.03%	2,069,611
Jun 24, 2026	94.47	95.38	94.47	94.86	94.86	0.33%	2,450,731
Jun 23, 2026	94.08	94.76	93.89	94.55	94.55	0.29%	2,417,788
Jun 22, 2026	94.35	94.81	94.06	94.28	94.28	0.04%	1,890,909
Jun 18, 2026	94.99	95.06	94.15	94.24	94.24	-0.42%	3,351,378
Jun 17, 2026	95.79	95.90	94.43	94.64	94.64	-1.32%	1,714,060
Jun 16, 2026	96.44	96.60	95.80	95.91	95.91	-0.45%	1,964,556
Jun 15, 2026	96.17	96.47	95.78	96.34	96.34	0.62%	1,813,296
Jun 12, 2026	95.88	96.15	95.31	96.05	95.75	0.43%	1,742,418
Jun 11, 2026	95.26	96.12	95.18	95.64	95.34	0.44%	2,988,048
Jun 10, 2026	95.40	96.05	95.15	95.22	94.92	-0.38%	2,058,165
Jun 9, 2026	95.51	95.76	94.50	95.58	95.28	0.37%	2,453,227
Jun 8, 2026	95.87	96.02	95.23	95.23	94.93	-0.43%	2,304,838
Jun 5, 2026	96.39	96.67	95.61	95.64	95.34	-1.06%	3,330,640
Jun 4, 2026	96.53	96.84	96.46	96.66	96.36	0.42%	2,731,137
Jun 3, 2026	96.68	96.76	96.26	96.26	95.96	-0.69%	2,771,218
Jun 2, 2026	96.53	97.00	96.14	96.93	96.63	-0.02%	1,492,552
Jun 1, 2026	96.56	97.16	96.49	96.95	96.65	0.36%	2,463,619
May 29, 2026	96.46	96.64	96.18	96.60	96.30	0.28%	2,497,755
May 28, 2026	96.31	96.62	95.97	96.33	96.03	0.30%	931,238