iSh MSCI USA MV Shs  $37.91

up +0.04


20/8/2014 03:59 PM  |  NYSEARCA : USMV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMV historical data

Date Open High Low Close Volume
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
5/27/201436.7836.8036.6736.72282,798
5/23/201436.6236.6536.5736.64267,209
5/22/201436.5636.6136.4136.56522,453
5/21/201436.3936.5036.2436.49145,385
5/20/201436.5336.5336.2236.29163,541
5/19/201436.5036.5236.4036.51159,435
5/16/201436.4436.5136.2836.51171,037
5/15/201436.5436.5636.2636.34194,839
5/13/201436.7636.7736.6836.73200,507
5/12/201436.6436.7036.6136.68382,106
5/8/201436.4136.6336.3436.45757,111
5/7/201436.3536.4836.2136.47154,210
5/6/201436.5136.5136.2536.25277,566
5/5/201436.3436.5336.2436.52175,774
5/2/201436.4636.6136.3936.42305,158
5/1/201436.5536.5536.3736.52434,761
4/30/201436.4236.5336.3536.53431,356
4/29/201436.3736.4636.3436.38208,542
4/28/201436.2236.3735.9936.29156,795
4/25/201436.1136.1536.0036.09320,753
4/24/201436.3236.3236.1236.17170,108
4/23/201436.2336.3036.1936.23282,432
4/22/201436.2536.3736.2136.29331,665
4/21/201436.1636.2136.0736.21231,160
4/17/201436.0636.1336.0236.10148,956
4/16/201435.8636.0835.8636.08186,708
4/15/201435.5535.7435.3635.73231,584
4/14/201435.4535.5635.2835.52235,945
4/11/201435.3635.5135.2535.26164,596
4/10/201435.9636.1235.4535.52246,867
4/9/201435.8836.0435.7736.04166,981
4/8/201435.6535.8135.5435.78208,615
4/7/201435.8435.9035.6235.63295,513
4/4/201436.2436.3735.8635.88269,582
4/3/201436.1436.2236.0836.18227,692
4/2/201436.1536.2036.0436.17187,077
4/1/201436.1236.1335.9336.08307,787
3/31/201435.9136.0535.8836.05216,761
3/28/201435.6335.8635.6235.71301,577
3/27/201435.6535.6835.4835.62160,476
3/26/201435.8635.9035.5935.61279,591
Trading Center