$41.71 -0.01 (%) iSh MSCI USA MV Shs - NYSEARCA

May. 28, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMV historical data

Date Open High Low Close Volume
5/27/201541.5141.7641.4541.72420,838
5/26/201541.7341.7341.3541.45479,475
5/22/201541.8541.9441.7941.81373,815
5/21/201541.9141.9841.8741.92316,401
5/20/201542.0042.1241.9341.95577,926
5/19/201541.9242.0641.8641.971,033,650
5/18/201541.8441.9741.8041.94448,735
5/15/201541.7941.8841.7441.88398,718
5/14/201541.4041.7441.4041.74390,455
5/13/201541.4041.5441.1841.25442,121
5/12/201541.1941.3941.0141.29619,063
5/11/201541.5741.6241.3541.37582,118
5/8/201541.4541.6841.4541.591,592,120
5/7/201540.8741.2140.8641.12993,425
5/6/201541.0941.1740.6840.90447,382
5/5/201541.4441.4440.9641.001,155,420
5/4/201541.3941.5841.3941.45631,674
5/1/201541.1441.3541.0241.33774,763
4/30/201541.2541.3440.8641.021,471,460
4/29/201541.4841.5541.2241.36579,942
4/28/201541.5041.6841.2941.68944,521
4/27/201541.9041.9041.4741.51625,910
4/24/201541.8141.8741.6541.801,428,300
4/23/201541.5041.8441.4941.74995,837
4/22/201541.5041.6341.3541.58962,430
4/21/201541.5941.6641.3941.44522,581
4/20/201541.2541.5241.2441.46548,539
4/17/201541.3141.3740.9541.11637,783
4/16/201541.5241.6041.3741.52976,678
4/15/201541.6541.7641.5341.56902,617
4/14/201541.4241.6141.2941.521,338,680
4/13/201541.6441.7441.4341.432,385,800
4/10/201541.5541.6941.4841.611,152,680
4/9/201541.4241.5241.2341.502,425,230
4/8/201541.3841.4941.2541.43804,012
4/7/201541.5241.5741.3141.311,614,000
4/6/201541.1141.5841.1141.47632,485
4/2/201541.1541.3841.1141.24492,511
4/1/201541.2841.2940.9141.161,208,090
3/31/201541.4041.6041.2541.26520,980
3/30/201541.3041.6041.2941.55868,667
3/27/201540.9241.1340.8141.10494,572
3/26/201540.8941.1540.7740.92696,520
3/25/201541.6841.6941.0341.05820,681
3/24/201542.0342.0841.7441.751,197,270
3/23/201541.9742.1441.9342.00634,648
3/20/201541.7542.0241.6541.93730,424
3/19/201541.5741.7241.5041.60917,326
3/18/201541.1641.8740.9441.73571,516
3/17/201541.1741.3041.0941.23772,908
3/16/201540.9641.4240.9641.41536,698
3/13/201541.0141.0140.5940.85717,753
3/11/201540.6240.7040.4840.521,252,070
3/10/201540.8840.9540.5940.612,277,840
3/9/201540.8841.2040.8841.14585,109
3/6/201541.4441.4440.8940.95995,105
3/5/201541.5841.7241.5841.69831,593
3/4/201541.6141.6541.3941.541,782,350
3/3/201541.8341.8541.5541.731,321,870
3/2/201541.7241.9041.7141.891,935,840
2/27/201541.7441.8741.6741.752,187,430
2/26/201541.7841.8541.6841.773,936,910
2/25/201541.7641.9141.7241.81698,681
2/24/201541.7741.8541.6341.80852,372
2/23/201541.7241.7841.6441.78893,582
2/20/201541.4641.7641.3341.73836,690
2/19/201541.5641.5641.4041.461,367,010
2/18/201541.4541.6541.3641.641,388,300
2/17/201541.4541.5541.3441.502,143,630
2/13/201541.4841.4841.2941.48767,079
2/12/201541.4241.4541.2841.45659,474
2/11/201541.2341.3441.0241.25802,688
2/10/201541.0141.2840.8741.231,205,760
2/9/201540.9341.0440.6940.80741,021
2/6/201541.4441.4440.9141.021,000,090
2/5/201541.1441.3941.1441.381,727,130
2/4/201540.9741.2040.8940.982,196,090
2/3/201540.8241.0940.6541.08912,581
2/2/201540.3840.6639.9140.631,243,870
1/30/201540.7840.8140.2540.281,497,400
1/29/201540.7940.9940.4240.961,506,090
1/28/201541.4041.4840.7040.751,611,980
1/27/201541.1841.4241.0141.227,497,630
1/26/201541.4541.5341.1741.52777,817
1/23/201541.5441.6141.4141.431,491,420
1/22/201541.2541.6540.9641.651,076,740
1/21/201540.8641.1040.7441.051,406,160
1/20/201541.0941.1340.6440.98892,914
1/16/201540.4240.9440.3640.911,010,040
1/15/201540.6740.7840.3940.471,381,910
1/14/201540.3340.5540.2040.53833,759
1/13/201540.9641.2140.4340.671,824,200
1/12/201540.9441.0340.6240.71565,517
1/9/201541.1641.1740.7540.89861,330
1/8/201540.8041.1940.7741.13732,871
1/6/201540.1940.4339.8640.021,095,460
1/5/201540.3640.5240.0640.13770,436
1/2/201540.6240.7540.3040.51603,017
12/31/201440.9841.0440.4740.48412,895
12/30/201441.0541.0940.9040.94760,314
  • Showing 1-100 of 899 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center