$45.32 +0.29 (%) iSh Edg MSCI MV Shs - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMV historical data

Date Open High Low Close Volume
12/9/201645.0445.3245.0445.322,787,030
12/8/201644.9645.1644.8545.033,034,570
12/7/201644.4845.0544.4445.013,278,920
12/6/201644.4144.4744.2744.463,069,100
12/5/201644.3744.3744.2544.332,805,390
12/2/201644.1544.3844.1444.223,324,760
12/1/201644.4144.4143.9944.084,052,910
11/30/201644.9345.0244.4544.454,206,280
11/29/201644.8445.0744.8445.022,846,980
11/28/201644.7444.9144.7444.832,131,120
11/25/201644.5744.8044.5744.761,468,760
11/23/201644.4144.5444.3644.522,296,960
11/21/201644.3544.5144.3344.492,497,180
11/18/201644.4444.4644.2344.313,356,080
11/17/201644.2744.4544.2444.433,266,390
11/16/201644.2044.3544.1544.301,944,470
11/15/201644.0444.2544.0444.253,910,580
11/14/201644.0044.1443.8844.005,783,710
11/11/201644.0344.2043.9744.064,093,020
11/10/201644.4744.4743.9244.137,022,040
11/9/201644.0044.5043.7944.366,356,180
11/8/201644.1344.5944.1344.492,738,440
11/7/201643.8844.2243.8744.203,172,600
11/4/201643.5643.7143.4843.503,012,300
11/3/201643.6643.7543.4543.542,430,870
11/2/201643.6743.8343.6243.643,489,240
11/1/201644.1344.1943.5843.714,501,560
10/31/201643.9244.2143.9244.182,501,330
10/28/201643.7644.1143.7543.913,620,880
10/27/201644.1744.1943.8043.823,119,660
10/26/201644.2344.2844.0544.131,968,480
10/25/201644.3644.3844.2544.293,427,090
10/24/201644.3544.5344.3244.382,969,650
10/21/201644.2044.2844.0644.232,706,400
10/20/201644.4544.5244.2644.353,010,200
10/19/201644.6044.6044.3844.511,546,760
10/18/201644.6144.6744.4644.551,915,530
10/17/201644.4744.4844.3244.351,606,740
10/14/201644.6144.7544.4444.453,451,760
10/13/201644.2544.5944.1444.472,838,020
10/12/201644.2844.5444.1544.441,726,790
10/11/201644.6944.6944.1044.213,616,340
10/10/201644.7144.8744.7144.772,648,700
10/7/201644.6844.8344.3844.553,929,250
10/6/201644.4644.6944.3344.606,070,260
10/5/201644.7844.8344.5344.5718,223,100
10/4/201645.0945.1344.5144.675,399,540
10/3/201645.3445.4145.0145.113,886,130
9/30/201645.4245.5945.3245.432,641,830
9/29/201645.6745.7045.1845.233,390,880
9/28/201645.7145.7145.3945.662,361,350
9/27/201645.5545.7445.4945.622,238,560
9/26/201645.6345.6345.4345.482,639,320
9/23/201646.1246.1245.9445.972,370,070
9/22/201646.0346.2446.0346.172,807,870
9/21/201645.3745.9045.2245.889,666,370
9/20/201645.3545.4745.2645.265,353,840
9/19/201645.2045.3845.1045.212,626,140
9/16/201645.0745.2044.9245.114,042,560
9/15/201644.7945.2844.7145.233,503,100
9/14/201644.8845.1344.7244.833,799,970
9/13/201645.3645.3744.7644.896,216,860
9/12/201644.7545.6544.7545.544,752,500
9/9/201645.8945.9144.8944.908,741,920
9/8/201646.3546.3546.0946.142,624,940
9/7/201646.4546.4546.2546.401,737,550
9/6/201646.2446.4646.2046.433,194,730
9/2/201646.1346.3746.1146.273,141,980
9/1/201645.9946.0245.7945.995,016,490
8/31/201646.0046.0245.8045.972,886,370
8/30/201646.1746.2345.9245.993,689,020
8/29/201646.0046.2745.9646.251,879,070
8/26/201646.2146.4545.7845.944,182,990
8/25/201646.1246.3446.0646.165,916,760
8/24/201646.3946.4346.0946.152,394,000
8/23/201646.5446.5646.3846.382,188,640
8/22/201646.3446.4546.2446.384,280,110
8/19/201646.3746.3846.1746.325,124,460
8/18/201646.3946.4846.3346.485,256,890
8/17/201646.2746.3846.0046.336,518,820
8/16/201646.5746.5946.2246.225,188,200
8/15/201646.8146.8146.6146.642,265,700
8/12/201646.7846.8546.6646.714,238,150
8/11/201646.7946.8146.6446.772,458,000
8/10/201646.7246.7546.6046.696,032,380
8/9/201646.6046.7446.5346.662,503,960
8/8/201646.7146.7146.5146.562,825,300
8/5/201646.6346.6946.5746.682,803,660
8/4/201646.5846.6346.4946.543,884,260
8/3/201646.7546.7546.4046.409,472,210
8/2/201646.8146.9646.6346.753,179,510
8/1/201646.9047.0646.8446.962,840,190
7/29/201646.6347.0246.6346.893,563,020
7/28/201646.6346.8746.5546.792,069,600
7/27/201646.9346.9746.4846.697,349,240
7/26/201647.1247.1546.8346.966,123,650
7/25/201647.1747.1746.9147.051,856,420
7/22/201646.9347.1946.8347.181,944,300
7/21/201646.9846.9846.7546.902,929,350
7/20/201647.0647.0646.9646.962,896,670
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center