$37.04 +0.39 (%) iSh MSCI USA MV Shs - NYSEARCA

Oct. 17, 2014 | 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
10/17/201436.9337.1336.7737.041,021,920
10/16/201436.2536.8136.2036.652,233,000
10/15/201436.6736.8536.0836.731,019,290
10/14/201437.0437.3236.9037.031,025,460
10/13/201437.2837.4336.8236.861,118,400
10/10/201437.4237.7337.2537.25879,336
10/9/201437.9638.0837.4237.42914,034
10/8/201437.4438.0637.3938.04732,144
10/7/201437.7437.7437.4037.41594,848
10/6/201438.0038.0337.7037.83372,610
10/3/201437.6437.8837.5637.85479,954
10/2/201437.3637.5537.1937.44970,859
10/1/201437.6237.6437.3137.39936,758
9/30/201437.7837.8737.6437.68617,836
9/29/201437.4937.7837.4737.74417,855
9/26/201437.5337.7937.4537.73174,325
9/25/201437.9337.9337.5137.53316,187
9/24/201437.7338.0137.6837.95198,768
9/23/201437.9838.0637.8437.84285,599
9/22/201438.2238.2738.0238.04356,906
9/19/201438.3538.3738.2038.25218,348
9/18/201438.1938.2338.1338.22157,673
9/17/201438.1638.2437.9738.11165,113
9/16/201437.8238.1737.8138.11259,262
9/15/201437.8237.9137.7637.851,036,510
9/12/201438.0338.0437.7037.791,637,540
9/11/201437.9938.1137.9238.11415,356
9/10/201438.0138.1137.9238.06462,486
9/9/201438.2538.2537.9938.05193,442
9/8/201438.3238.3338.1638.27192,035
9/5/201438.1738.3638.0938.36175,908
9/4/201438.2038.2738.0538.14235,737
9/3/201438.2338.2538.1238.17211,481
9/2/201438.2038.2138.0038.11640,092
8/29/201438.0838.1637.9838.15361,126
8/28/201437.9638.0937.9438.06578,496
8/27/201438.0338.0837.9638.02309,027
8/26/201438.0838.1238.0038.02187,532
8/25/201438.0438.0837.9938.04162,124
8/22/201438.0538.0537.8537.90146,843
8/21/201437.9738.0937.9038.03528,512
8/20/201437.8237.9537.7637.91437,419
8/19/201437.7637.8737.7037.87435,441
8/18/201437.6037.6837.5637.66321,232
8/15/201437.5437.5837.1937.41274,961
8/14/201437.2037.4337.2037.43188,081
8/13/201437.0737.2337.0437.21149,747
8/12/201437.0137.0736.9337.01322,851
8/11/201437.0337.1737.0137.03327,278
8/8/201436.4636.8736.4636.86220,189
8/7/201436.7036.7336.3636.43198,074
8/6/201436.4136.6536.4136.57451,726
8/5/201436.7036.7536.4236.48256,543
8/4/201436.7236.8736.5236.84200,070
8/1/201436.6136.8436.5536.69468,269
7/31/201437.1137.1536.6736.69331,239
7/30/201437.4737.5037.2137.33283,276
7/29/201437.6137.6437.4037.40231,937
7/28/201437.4737.5637.3337.51347,487
7/25/201437.5337.5337.3737.43372,959
7/24/201437.6137.6437.5537.59145,567
7/23/201437.5937.6037.5037.5895,754
7/22/201437.4837.6137.4837.54274,989
7/21/201437.4837.4937.3337.461,234,180
7/18/201437.3137.5937.2737.58274,076
7/17/201437.5137.5737.2237.23193,300
7/16/201437.6337.6337.4537.60240,949
7/15/201437.5537.5837.3737.48249,693
7/14/201437.5437.5537.4937.53147,107
7/11/201437.4237.4237.2837.41270,857
7/10/201437.2037.4437.1737.41685,775
7/9/201437.4037.5037.3637.47471,711
7/8/201437.3237.3937.2837.34173,224
7/7/201437.4037.4837.3537.42322,832
7/3/201437.4437.4937.3537.4977,473
7/2/201437.4237.4237.2937.37259,329
7/1/201437.3037.4837.2837.42356,478
6/30/201437.2337.2637.1637.22219,797
6/27/201437.1337.2237.0837.2297,778
6/26/201437.1537.1636.9837.16330,357
6/25/201437.0737.2137.0337.20435,515
6/24/201437.4037.4837.2437.26624,613
6/20/201437.5137.5137.4037.461,095,030
6/19/201437.2637.4037.2637.40182,844
6/18/201437.0037.2636.9437.25516,324
6/17/201436.9237.0136.8636.99408,208
6/16/201436.9137.0436.8836.95240,998
6/13/201436.8936.9836.8136.93133,811
6/12/201437.0137.0136.7536.84248,292
6/11/201437.1037.1036.9536.98322,021
6/10/201437.2237.2237.0937.15215,093
6/9/201437.2937.3337.1737.24126,283
6/6/201437.2437.3037.2037.25314,058
6/5/201437.1037.2036.9237.18357,977
6/4/201436.8937.0436.8137.04311,054
6/3/201436.9136.9136.8336.89304,506
6/2/201437.0037.0036.8536.93207,420
5/30/201436.8236.9536.7936.95341,513
5/29/201436.7436.8236.6536.82282,368
5/28/201436.7636.7636.6236.65362,789
  • Showing 1-100 of 750 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center