Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
93.92
-0.17 (-0.19%)
Apr 22, 2026, 12:31 PM EDT - Market open

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202694.3194.5494.0894.05--0.04%469,300
Apr 21, 202694.8194.9493.9894.0994.09-0.69%205,595
Apr 20, 202694.7095.1994.6094.7494.74-0.13%343,500
Apr 17, 202694.6194.9794.4294.8694.860.50%775,766
Apr 16, 202694.0294.4494.0294.3994.390.48%304,812
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
Mar 5, 202696.9097.2396.4196.8196.41-0.56%3,689,882
Mar 4, 202697.2197.5896.6897.3696.960.15%3,193,850
Mar 3, 202696.6097.5095.8197.2196.81-0.48%6,632,622
Mar 2, 202697.4398.0797.2997.6897.28-0.13%4,618,636
Feb 27, 202696.3697.8896.3697.8197.411.04%3,588,517
Feb 26, 202696.7196.9096.3696.8096.400.40%2,089,172
Feb 25, 202696.2096.4795.9596.4196.010.02%1,020,776
Feb 24, 202695.7896.4695.7296.3995.990.62%1,614,766
Feb 23, 202695.8896.4095.6795.8095.41-0.41%1,124,168
Feb 20, 202695.8996.3395.7196.1995.800.15%1,652,829
Feb 19, 202696.0196.2795.7096.0595.660.02%1,727,007
Feb 18, 202695.8996.0895.5396.0395.640.20%2,089,857
Feb 17, 202696.1996.6595.4795.8495.45-0.36%1,895,270
Feb 13, 202695.3496.5595.3496.1995.801.05%4,746,105
Feb 12, 202696.0596.3495.1995.1994.80-0.87%5,389,591
Feb 11, 202695.9996.1095.4996.0395.640.10%2,698,346
Feb 10, 202695.9096.3195.8795.9395.540.03%1,765,884