$40.46 -0.48 (%) iSh MSCI USA MV Shs - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMV historical data

Date Open High Low Close Volume
2/5/201640.8940.9040.3240.465,128,050
2/4/201640.9841.1240.7540.944,827,090
2/3/201641.1341.2040.5541.066,882,930
2/2/201641.1341.1540.8440.963,394,040
2/1/201641.0141.5540.9441.393,285,570
1/29/201640.4741.2440.3341.242,828,970
1/28/201640.3740.4740.0540.283,341,670
1/27/201640.4140.7439.9940.235,806,220
1/26/201640.0740.4940.0540.463,412,320
1/25/201640.2140.3439.9139.941,744,220
1/22/201639.9640.3139.8840.287,374,120
1/21/201639.5239.8139.2139.533,473,530
1/20/201639.5339.7038.6439.414,905,700
1/19/201640.0740.2239.7340.033,287,860
1/15/201639.5439.8439.4039.763,519,880
1/14/201640.0040.5339.8140.284,322,660
1/13/201640.6540.6539.8139.874,079,490
1/12/201640.5840.6040.1240.512,998,440
1/11/201640.3640.4739.9440.303,771,180
1/8/201640.7840.8640.1740.243,711,820
1/7/201640.7141.1040.5540.652,740,830
1/6/201641.1641.4641.1241.322,766,100
1/5/201641.3841.6741.2641.582,930,550
1/4/201641.3541.3740.9241.302,977,660
12/31/201542.2042.2041.8141.821,228,970
12/30/201542.5042.5042.2142.261,460,030
12/29/201542.3042.5142.1542.441,421,630
12/28/201542.0042.0941.8642.091,262,440
12/24/201542.1242.1841.9642.07613,347
12/23/201542.1542.3842.1142.371,923,230
12/22/201541.7942.0541.5741.971,319,460
12/21/201541.6341.6941.3941.651,796,650
12/18/201541.8441.8441.3641.371,727,030
12/17/201542.4642.4641.9641.973,694,970
12/16/201541.9342.4641.8242.402,153,960
12/15/201541.7141.9641.7141.801,464,500
12/14/201541.2041.4941.0041.452,525,110
12/11/201541.2841.5041.0741.161,791,800
12/10/201541.7341.9241.6041.662,710,980
12/9/201541.9442.2841.5141.684,154,080
12/8/201541.8842.1341.7842.041,499,160
12/7/201542.0942.2141.9442.131,827,920
12/4/201541.4742.2441.3842.201,472,420
12/3/201541.9641.9641.2341.371,648,370
12/2/201542.3442.3441.8741.922,297,340
12/1/201542.0542.3341.9142.324,359,540
11/30/201542.1442.1441.8741.871,251,700
11/27/201541.9742.1241.9442.07460,437
11/25/201542.0342.0541.9541.99808,303
11/24/201541.8142.0641.6341.981,341,080
11/23/201542.0142.1141.8941.971,541,150
11/20/201542.0342.1741.8941.971,520,360
11/19/201541.8441.9941.8141.861,176,900
11/18/201541.4641.9041.3641.851,150,520
11/17/201541.5141.6641.2541.371,521,880
11/16/201540.7741.4240.7741.421,304,410
11/13/201541.1441.1940.8040.821,512,970
11/12/201541.4941.5741.1941.191,422,790
11/11/201541.8141.8541.6641.681,077,440
11/10/201541.4741.7141.4541.691,156,510
11/9/201541.7441.7441.3141.491,503,160
11/6/201542.0042.0441.5441.792,131,380
11/5/201542.2342.2541.9642.13959,549
11/4/201542.4042.4042.1142.201,256,310
11/3/201542.3042.4042.1142.301,563,660
10/30/201542.2942.2941.9641.96990,894
10/29/201542.1642.2942.0242.211,618,630
10/28/201542.0642.2441.7442.211,796,540
10/27/201541.9242.0541.8341.972,245,990
10/26/201542.0042.0741.9342.032,207,460
10/23/201542.2142.2141.8042.012,352,700
10/22/201541.5842.0341.5741.991,287,770
10/21/201541.6241.6541.3641.39859,955
10/20/201541.5541.6241.4341.54936,039
10/19/201541.4341.6141.4041.612,670,410
10/16/201541.3441.5341.3041.521,211,360
10/15/201540.8741.2440.8141.192,239,600
10/14/201541.0341.1640.7340.751,275,940
10/13/201541.0941.2840.9741.031,811,010
10/12/201541.0541.2541.0441.21676,030
10/9/201541.0941.1840.9741.081,003,320
10/8/201540.6241.0640.5441.001,464,650
10/7/201540.5640.7140.4140.692,806,830
10/6/201540.7140.7140.3240.40917,666
10/5/201540.3940.7440.3940.711,232,450
10/2/201539.3440.1439.2140.142,021,900
10/1/201539.6239.6839.2539.641,594,710
9/30/201539.4239.6239.2439.591,178,370
9/29/201539.0839.2538.8939.101,534,180
9/28/201539.6539.6538.9339.021,378,070
9/25/201540.0540.2239.6539.821,567,960
9/24/201539.8140.0739.6240.012,263,920
9/23/201539.9840.1139.8640.04736,427
9/22/201539.9640.1239.7639.961,714,760
9/21/201540.3140.5840.1640.381,177,600
9/18/201540.0940.5139.9440.13868,496
9/17/201540.3841.0540.3740.521,355,320
9/16/201540.1840.4640.1040.421,181,980
9/15/201539.7640.2039.7040.091,906,700
9/14/201539.8639.8639.6039.701,097,860
  • Showing 1-100 of 1,074 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center