BATS:USMV
iShares Edge MSCI Min Vol USA ETF Price (Quote)
$80.34
-0.110 (-0.137%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $79.69 | $83.56 | Wednesday, 1st May 2024 USMV stock ended at $80.34. This is 0.137% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.22% from a day low at $80.12 to a day high of $81.10. |
| 90 days | $79.31 | $83.73 | |
| 52 weeks | $70.38 | $83.73 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $80.24 | $81.10 | $80.12 | $80.34 | 3 781 097 |
| Apr 30, 2024 | $80.88 | $81.05 | $80.45 | $80.45 | 2 215 792 |
| Apr 29, 2024 | $80.99 | $81.31 | $80.94 | $81.28 | 1 230 790 |
| Apr 26, 2024 | $81.08 | $81.22 | $80.89 | $80.93 | 2 364 068 |
| Apr 25, 2024 | $80.91 | $81.37 | $80.60 | $81.22 | 1 903 689 |
| Apr 24, 2024 | $81.10 | $81.41 | $80.87 | $81.35 | 1 926 902 |
| Apr 23, 2024 | $81.04 | $81.38 | $81.00 | $81.17 | 2 727 923 |
| Apr 22, 2024 | $80.72 | $81.27 | $80.55 | $80.87 | 2 357 047 |
| Apr 19, 2024 | $80.05 | $80.61 | $80.05 | $80.50 | 2 948 057 |
| Apr 18, 2024 | $80.18 | $80.33 | $79.79 | $80.00 | 2 565 928 |
| Apr 17, 2024 | $80.09 | $80.28 | $79.69 | $79.92 | 5 021 526 |
| Apr 16, 2024 | $80.22 | $80.30 | $79.83 | $79.92 | 3 694 518 |
| Apr 15, 2024 | $81.12 | $81.21 | $79.86 | $79.98 | 3 901 287 |
| Apr 12, 2024 | $81.07 | $81.22 | $80.32 | $80.46 | 2 875 683 |
| Apr 11, 2024 | $81.66 | $81.74 | $81.05 | $81.34 | 2 097 111 |
| Apr 10, 2024 | $81.52 | $81.80 | $81.21 | $81.51 | 3 513 123 |
| Apr 09, 2024 | $82.49 | $82.53 | $81.71 | $82.31 | 1 513 043 |
| Apr 08, 2024 | $82.20 | $82.44 | $82.20 | $82.29 | 1 425 987 |
| Apr 05, 2024 | $81.96 | $82.57 | $81.87 | $82.34 | 1 893 559 |
| Apr 04, 2024 | $83.11 | $83.22 | $81.80 | $81.94 | 2 156 037 |
| Apr 03, 2024 | $82.67 | $82.94 | $82.56 | $82.66 | 2 080 464 |
| Apr 02, 2024 | $82.82 | $83.02 | $82.63 | $82.85 | 1 465 340 |
| Apr 01, 2024 | $83.46 | $83.56 | $83.07 | $83.28 | 1 896 745 |
| Mar 28, 2024 | $83.42 | $83.73 | $83.42 | $83.58 | 2 621 434 |
| Mar 27, 2024 | $82.81 | $83.38 | $82.64 | $83.38 | 1 594 496 |
