BATS:USMV
iShares Edge MSCI Min Vol USA ETF Price (Quote)
$83.88
+0.330 (+0.395%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $79.69 | $84.02 | Thursday, 16th May 2024 USMV stock ended at $83.88. This is 0.395% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.482% from a day low at $83.62 to a day high of $84.02. |
90 days | $79.69 | $84.02 | |
52 weeks | $70.38 | $84.02 |
Date | Open | High | Low | Close | Volume |
Nov 15, 2023 | $74.76 | $74.97 | $74.68 | $74.72 | 4 611 812 |
Nov 14, 2023 | $74.31 | $74.94 | $74.31 | $74.78 | 2 210 774 |
Nov 13, 2023 | $73.69 | $74.01 | $73.69 | $73.94 | 2 152 800 |
Nov 10, 2023 | $73.52 | $73.99 | $73.24 | $73.92 | 3 684 790 |
Nov 09, 2023 | $73.92 | $73.92 | $73.25 | $73.29 | 5 450 835 |
Nov 08, 2023 | $73.84 | $73.99 | $73.49 | $73.87 | 4 094 603 |
Nov 07, 2023 | $73.78 | $73.97 | $73.67 | $73.79 | 3 274 527 |
Nov 06, 2023 | $73.79 | $73.91 | $73.72 | $73.84 | 12 615 409 |
Nov 03, 2023 | $73.61 | $73.99 | $73.59 | $73.72 | 8 706 612 |
Nov 02, 2023 | $72.41 | $73.21 | $72.39 | $73.18 | 6 371 925 |
Nov 01, 2023 | $71.88 | $72.35 | $71.74 | $72.20 | 4 463 355 |
Oct 31, 2023 | $71.34 | $71.80 | $71.16 | $71.75 | 5 334 092 |
Oct 30, 2023 | $70.84 | $71.36 | $70.78 | $71.24 | 3 268 968 |
Oct 27, 2023 | $71.33 | $71.38 | $70.38 | $70.56 | 3 230 489 |
Oct 26, 2023 | $71.58 | $71.96 | $71.37 | $71.42 | 6 959 460 |
Oct 25, 2023 | $71.65 | $72.10 | $71.51 | $71.69 | 6 153 083 |
Oct 24, 2023 | $71.55 | $71.99 | $71.50 | $71.85 | 2 779 327 |
Oct 23, 2023 | $71.46 | $71.90 | $71.28 | $71.31 | 3 611 052 |
Oct 20, 2023 | $72.18 | $72.47 | $71.71 | $71.71 | 4 953 130 |
Oct 19, 2023 | $72.82 | $73.12 | $72.20 | $72.27 | 17 247 462 |
Oct 18, 2023 | $73.47 | $73.72 | $72.98 | $73.05 | 2 386 684 |
Oct 17, 2023 | $73.09 | $73.82 | $73.09 | $73.60 | 3 916 803 |
Oct 16, 2023 | $73.07 | $73.78 | $73.07 | $73.61 | 2 577 380 |
Oct 13, 2023 | $72.96 | $73.26 | $72.65 | $72.94 | 2 198 376 |
Oct 12, 2023 | $73.25 | $73.36 | $72.37 | $72.74 | 2 126 203 |
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.