BATS:USMV
iShares Edge MSCI Min Vol USA ETF Price (Quote)
$84.07
+0.190 (+0.227%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $79.69 | $84.10 | Friday, 17th May 2024 USMV stock ended at $84.07. This is 0.227% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.442% from a day low at $83.73 to a day high of $84.10. |
90 days | $79.69 | $84.10 | |
52 weeks | $70.38 | $84.10 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $77.21 | $77.67 | $77.21 | $77.42 | 2 467 734 |
Dec 21, 2023 | $76.88 | $77.08 | $76.50 | $77.06 | 3 040 925 |
Dec 20, 2023 | $77.42 | $77.50 | $76.49 | $76.49 | 3 192 718 |
Dec 19, 2023 | $77.81 | $78.00 | $77.79 | $77.98 | 2 645 597 |
Dec 18, 2023 | $77.62 | $77.93 | $77.54 | $77.83 | 2 514 991 |
Dec 15, 2023 | $77.66 | $77.66 | $77.16 | $77.37 | 3 389 233 |
Dec 14, 2023 | $78.71 | $78.81 | $77.72 | $77.84 | 3 401 017 |
Dec 13, 2023 | $77.63 | $78.66 | $77.59 | $78.63 | 2 606 355 |
Dec 12, 2023 | $77.26 | $77.69 | $77.12 | $77.64 | 2 214 175 |
Dec 11, 2023 | $76.69 | $77.31 | $76.69 | $77.31 | 4 770 114 |
Dec 08, 2023 | $76.42 | $76.66 | $76.21 | $76.53 | 2 365 175 |
Dec 07, 2023 | $76.64 | $76.70 | $76.40 | $76.56 | 1 983 438 |
Dec 06, 2023 | $76.71 | $76.85 | $76.40 | $76.50 | 2 177 936 |
Dec 05, 2023 | $76.64 | $76.79 | $76.44 | $76.58 | 2 738 343 |
Dec 04, 2023 | $76.43 | $77.03 | $76.43 | $76.84 | 2 648 223 |
Dec 01, 2023 | $76.21 | $76.88 | $76.21 | $76.88 | 3 668 707 |
Nov 30, 2023 | $75.68 | $76.39 | $75.59 | $76.35 | 7 470 132 |
Nov 29, 2023 | $75.80 | $75.90 | $75.49 | $75.59 | 10 632 731 |
Nov 28, 2023 | $75.62 | $75.96 | $75.59 | $75.67 | 8 374 185 |
Nov 27, 2023 | $75.83 | $75.93 | $75.69 | $75.75 | 8 135 879 |
Nov 24, 2023 | $75.73 | $75.96 | $75.71 | $75.96 | 829 599 |
Nov 22, 2023 | $75.47 | $75.78 | $75.47 | $75.76 | 6 273 084 |
Nov 21, 2023 | $74.75 | $75.38 | $74.75 | $75.24 | 7 876 872 |
Nov 20, 2023 | $74.50 | $75.16 | $74.50 | $75.01 | 5 036 916 |
Nov 17, 2023 | $74.78 | $74.90 | $74.63 | $74.75 | 7 727 152 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use USMV stock historical prices to predict future price movements?
Trend Analysis: Examine the USMV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the USMV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.