Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
94.70
-0.48 (-0.50%)
At close: May 15, 2026, 4:00 PM EDT
94.60
-0.10 (-0.11%)
After-hours: May 15, 2026, 8:00 PM EDT

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202695.0395.2694.6894.7094.70-0.50%2,006,071
May 14, 202694.7195.3194.5895.1895.180.92%2,691,238
May 13, 202694.2394.4593.8694.3194.31-0.19%1,701,742
May 12, 202694.1994.6093.8694.4994.490.41%3,250,403
May 11, 202694.0494.4293.8594.1094.100.07%1,504,042
May 8, 202694.3394.4393.8494.0394.03-0.27%1,724,913
May 7, 202694.2894.5294.0494.2894.280.31%1,988,696
May 6, 202694.3894.5093.8193.9993.99-0.50%3,013,546
May 5, 202694.6094.7294.0394.4694.460.11%2,429,496
May 4, 202694.3995.0894.2294.3694.36-0.23%3,148,645
May 1, 202695.0295.3994.5594.5894.58-0.06%1,859,572
Apr 30, 202693.8094.7093.5994.6494.640.81%4,106,557
Apr 29, 202693.8593.9893.4893.8893.880.11%1,411,798
Apr 28, 202693.9294.2393.6293.7893.780.22%1,471,663
Apr 27, 202693.8894.3693.5793.5793.57-0.54%1,489,559
Apr 24, 202694.1894.2793.7794.0894.08-0.24%2,014,836
Apr 23, 202693.7694.3393.5494.3194.310.23%2,445,417
Apr 22, 202694.3194.5493.7794.0994.09-2,868,964
Apr 21, 202694.8194.8593.9994.0994.09-0.69%1,460,025
Apr 20, 202694.7095.1994.6094.7494.74-0.13%1,976,221
Apr 17, 202694.6194.9894.4194.8694.860.50%2,182,063
Apr 16, 202694.0294.4494.0294.3994.390.48%2,220,618
Apr 15, 202693.7094.1293.4893.9493.940.29%2,240,533
Apr 14, 202693.5593.7393.2393.6793.670.17%1,813,374
Apr 13, 202692.6893.5692.6693.5193.510.82%1,575,428
Apr 10, 202693.9593.9592.6792.7592.75-1.18%2,162,346
Apr 9, 202693.8494.0993.6093.8693.86-0.28%1,498,244
Apr 8, 202694.1094.1293.5294.1294.120.98%2,130,997
Apr 7, 202693.2393.3792.8693.2193.21-0.22%2,264,487
Apr 6, 202693.1593.5393.0893.4293.420.06%1,212,730
Apr 2, 202692.2493.4892.2493.3693.360.74%2,776,958
Apr 1, 202692.8092.9992.4292.6792.67-0.08%3,071,071
Mar 31, 202692.1992.8391.6492.7492.741.15%4,531,935
Mar 30, 202691.7892.3091.3691.6991.690.63%2,103,675
Mar 27, 202692.0092.0991.0291.1291.12-1.18%2,229,536
Mar 26, 202692.3493.0892.1792.2192.21-0.45%2,284,002
Mar 25, 202692.8593.1192.2292.6392.630.35%2,684,343
Mar 24, 202692.3392.8692.0392.3192.31-0.49%2,809,715
Mar 23, 202693.1393.5192.6792.7692.760.44%3,787,179
Mar 20, 202693.2393.3292.0892.3592.35-1.00%4,339,132
Mar 19, 202693.2393.8092.9493.2893.28-0.22%3,210,642
Mar 18, 202694.7894.7893.4893.4993.49-1.68%2,279,504
Mar 17, 202695.5795.9495.0895.0995.09-0.58%2,152,285
Mar 16, 202695.4895.9095.3995.6495.250.60%3,059,221
Mar 13, 202695.4195.9494.9195.0794.680.08%2,736,875
Mar 12, 202695.0195.8294.9994.9994.60-0.45%2,471,451
Mar 11, 202695.7895.8895.1195.4295.03-0.52%4,053,384
Mar 10, 202696.5696.7195.6395.9295.53-0.75%3,565,616
Mar 9, 202695.9796.8995.4696.6496.24-0.01%3,733,645
Mar 6, 202696.2996.8195.7796.6596.25-0.17%3,300,093