Skip to main content
logo
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
95.64
-1.02 (-1.06%)
Jun 5, 2026, 4:00 PM EDT - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202696.3996.6795.6195.6495.64-1.06%3,330,619
Jun 4, 202696.5396.8496.4696.6696.660.42%2,731,137
Jun 3, 202696.6896.7696.2696.2696.26-0.69%2,771,218
Jun 2, 202696.5397.0096.1496.9396.93-0.02%1,492,552
Jun 1, 202696.5697.1696.4996.9596.950.36%2,463,619
May 29, 202696.4696.6496.1896.6096.600.28%2,497,755
May 28, 202696.3196.6295.9796.3396.330.30%931,238
May 27, 202696.3396.7596.0496.0496.04-0.47%1,692,932
May 26, 202697.0197.0196.4896.4996.49-0.40%2,556,866
May 22, 202696.4397.0596.4096.8896.880.87%2,133,660
May 21, 202695.4396.0594.9896.0496.040.15%1,614,599
May 20, 202695.6596.0295.3995.9095.900.11%1,708,425
May 19, 202695.8496.4395.7495.7995.79-0.22%3,315,688
May 18, 202694.8496.0094.8496.0096.001.37%2,851,501
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%1,859,732
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