Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
95.99
+1.10 (1.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202694.7495.9994.7495.9995.991.16%359,841
Jun 25, 202695.2095.6694.7594.8994.890.03%423,110
Jun 24, 202694.4795.3794.4794.8694.860.33%582,874
Jun 23, 202694.0194.7593.8994.5594.550.29%644,360
Jun 22, 202694.3594.8094.0694.2894.280.04%230,182
Jun 18, 202694.9995.0694.1594.2494.24-0.42%3,349,872
Jun 17, 202695.7995.9094.4394.6494.64-1.32%1,714,060
Jun 16, 202696.4496.6095.8095.9195.91-0.45%1,964,556
Jun 15, 202696.1796.4795.7896.3496.340.62%1,813,296
Jun 12, 202695.8896.1595.3196.0595.750.43%1,742,418
Jun 11, 202695.2696.1295.1895.6495.340.44%2,988,048
Jun 10, 202695.4096.0595.1595.2294.92-0.38%2,058,165
Jun 9, 202695.5195.7694.5095.5895.280.37%2,453,227
Jun 8, 202695.8796.0295.2395.2394.93-0.43%2,304,838
Jun 5, 202696.3996.6795.6195.6495.34-1.06%3,330,640
Jun 4, 202696.5396.8496.4696.6696.360.42%2,731,137
Jun 3, 202696.6896.7696.2696.2695.96-0.69%2,771,218
Jun 2, 202696.5397.0096.1496.9396.63-0.02%1,492,552
Jun 1, 202696.5697.1696.4996.9596.650.36%2,463,619
May 29, 202696.4696.6496.1896.6096.300.28%2,497,755
May 28, 202696.3196.6295.9796.3396.030.30%931,238
May 27, 202696.3396.7596.0496.0495.74-0.47%1,692,932
May 26, 202697.0197.0196.4896.4996.19-0.40%2,556,866
May 22, 202696.4397.0596.4096.8896.580.87%2,133,660
May 21, 202695.4396.0594.9896.0495.740.15%1,614,599
May 20, 202695.6596.0295.3995.9095.600.11%1,708,425
May 19, 202695.8496.4395.7495.7995.49-0.22%3,315,688
May 18, 202694.8496.0094.8496.0095.701.37%2,851,501
May 15, 202695.0395.2694.6894.7094.40-0.50%2,006,071
May 14, 202694.7195.3194.5895.1894.880.92%2,691,238
May 13, 202694.2394.4593.8694.3194.02-0.19%1,701,742
May 12, 202694.1994.6093.8694.4994.200.41%3,250,403
May 11, 202694.0494.4293.8594.1093.810.07%1,504,042
May 8, 202694.3394.4393.8494.0393.74-0.27%1,724,913
May 7, 202694.2894.5294.0494.2893.990.31%1,988,696
May 6, 202694.3894.5093.8193.9993.70-0.50%3,013,546
May 5, 202694.6094.7294.0394.4694.170.11%2,429,496
May 4, 202694.3995.0894.2294.3694.07-0.23%3,148,645
May 1, 202695.0295.3994.5594.5894.28-0.06%1,859,732
Apr 30, 202693.8094.7093.5994.6494.340.81%4,106,557
Apr 29, 202693.8593.9893.4893.8893.590.11%1,411,798
Apr 28, 202693.9294.2393.6293.7893.490.22%1,471,663
Apr 27, 202693.8894.3693.5793.5793.28-0.54%1,489,559
Apr 24, 202694.1894.2793.7794.0893.79-0.24%2,014,836
Apr 23, 202693.7694.3393.5494.3194.020.23%2,445,417
Apr 22, 202694.3194.5493.7794.0993.80-2,868,964
Apr 21, 202694.8194.8593.9994.0993.80-0.69%1,460,025
Apr 20, 202694.7095.1994.6094.7494.44-0.13%1,976,221
Apr 17, 202694.6194.9894.4194.8694.560.50%2,182,063
Apr 16, 202694.0294.4494.0294.3994.100.48%2,220,618