$41.10 +0.18 (%) iSh MSCI USA MV Shs - NYSEARCA

Mar. 27, 2015 | 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
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
12/29/201441.0541.1541.0341.11627,275
12/26/201441.0941.2041.0741.07218,065
12/24/201440.9841.0840.9840.99423,704
12/23/201441.3041.3041.1141.18768,745
12/22/201440.9941.1340.9041.13382,468
12/19/201440.9041.0040.7540.88506,409
12/18/201440.5140.8040.3140.796,099,070
12/17/201439.5240.0739.3840.041,286,170
12/16/201439.4540.0439.3339.35453,867
12/15/201439.9139.9839.3939.56595,030
12/12/201440.0640.2939.7439.76926,414
12/11/201440.1440.5740.1440.29462,729
12/10/201440.4740.4940.0240.04568,407
12/9/201440.2940.5440.1840.53996,685
12/8/201440.6440.8140.5040.63695,698
12/5/201440.7340.7440.6040.701,125,100
12/4/201440.7040.8240.5740.70508,252
12/3/201440.6640.7640.6440.74629,692
12/2/201440.5540.7340.5140.67839,127
12/1/201440.4940.7140.4740.53595,746
11/28/201440.4840.8540.4840.68262,854
11/26/201440.2640.4640.2640.46458,795
11/25/201440.3340.3440.1940.28480,187
11/24/201440.3040.3340.2240.27443,452
11/21/201440.4440.4640.1240.20767,198
11/20/201439.9740.1239.9640.10488,072
11/19/201440.1140.1139.9340.09514,826
11/18/201439.9340.1639.8940.112,053,940
11/17/201439.7539.9339.7439.92257,362
11/14/201439.8539.8839.7339.811,346,060
11/13/201439.8840.0239.7739.88375,436
11/12/201439.7339.8539.6939.82476,551
11/11/201439.8739.9239.8039.83407,480
11/10/201439.6939.8539.5939.85395,513
11/7/201439.6939.6939.5239.67576,954
11/6/201439.5839.6539.4139.65552,999
11/5/201439.6039.6339.4239.60568,579
11/4/201439.2339.4639.2339.401,198,340
11/3/201439.2739.3739.2139.33916,440
10/31/201439.4139.4739.1739.283,795,080
10/30/201438.5639.1038.5639.03469,610
  • Showing 1-100 of 858 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center