$44.01 -0.05 (%) iSh MSCI USA MV Shs -

May. 5, 2016 | 01:25 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
5/4/201643.8244.1143.7644.052,809,540
5/3/201644.0144.0943.8444.004,014,160
5/2/201643.8544.1943.8044.152,462,430
4/29/201643.8043.8343.4643.774,036,950
4/28/201643.9344.2143.8143.922,608,480
4/27/201643.9544.2143.8044.122,454,790
4/26/201644.0544.1543.8643.972,511,800
4/25/201643.8344.0043.7444.002,421,020
4/22/201643.8043.9143.6543.902,918,560
4/21/201644.3044.3043.7343.765,571,320
4/20/201644.5644.5844.2844.292,870,130
4/19/201644.5444.5944.4044.544,790,980
4/18/201644.1044.4544.0044.453,036,720
4/15/201644.0944.1943.9944.143,133,420
4/14/201644.1244.1343.9844.013,997,410
4/13/201644.2644.2643.9344.095,190,370
4/12/201643.8344.1343.7544.0811,409,200
4/11/201644.0544.1443.7743.813,391,230
4/8/201644.0844.1243.8643.984,401,890
4/7/201644.0244.0843.7143.884,857,690
4/6/201643.8444.1843.8044.174,269,110
4/5/201644.0644.1043.7943.854,223,210
4/4/201644.3344.3444.1344.223,833,620
4/1/201643.8044.3443.7344.304,295,270
3/31/201643.9844.1043.8843.933,297,850
3/30/201644.0444.0943.9343.993,486,430
3/29/201643.3543.9243.3043.913,536,420
3/28/201643.3543.4843.2843.394,021,680
3/24/201643.1543.2943.0543.293,285,910
3/23/201643.3143.4343.2543.292,967,810
3/22/201643.5243.6843.4543.573,198,210
3/21/201643.6443.7243.5343.643,330,970
3/18/201643.7143.7943.5243.685,043,630
3/17/201643.3543.6843.2943.603,983,350
3/16/201643.0243.4442.9243.354,154,290
3/15/201642.9843.1642.9043.143,464,290
3/14/201643.1043.2343.0143.163,934,710
3/11/201642.9443.1842.9043.153,961,480
3/10/201642.6742.9242.3042.655,539,460
3/9/201642.5842.6742.4742.594,689,780
3/8/201642.4742.6442.3742.455,712,730
3/7/201642.4842.6842.4142.593,868,720
3/4/201642.5242.7242.4042.614,214,870
3/3/201642.4342.5442.1942.523,706,160
3/2/201642.2742.4542.1342.444,441,730
3/1/201641.9242.3441.8442.313,519,670
2/29/201641.9742.1741.6741.674,204,370
2/26/201642.3442.3441.9241.954,249,460
2/25/201641.8442.2841.8442.285,015,510
2/24/201641.3841.8341.2241.774,598,030
2/23/201641.7141.8241.5641.584,958,850
2/22/201641.6541.8241.5541.786,749,490
2/19/201641.2041.4341.0541.3819,258,800
2/18/201641.3241.4641.1641.355,903,420
2/17/201641.0441.3440.9641.263,804,940
2/16/201640.7140.8840.5140.883,645,260
2/12/201640.1240.3940.0040.394,594,360
2/11/201639.7840.0439.6039.845,332,120
2/10/201640.2840.5940.1640.204,978,970
2/9/201639.8140.3539.7440.105,740,710
2/8/201640.1640.2639.6140.094,246,620
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
  • Showing 1-100 of 1,135 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center