$40.88 +0.09 (%) iSh MSCI USA MV Shs - NYSEARCA

Dec. 19, 2014 | 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
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
10/29/201438.7538.8038.3938.63863,093
10/28/201438.6038.7238.4738.721,530,490
10/27/201438.3038.5238.3038.47456,829
10/24/201438.1638.4238.1038.414,280,580
10/23/201438.1238.2838.0638.10679,335
10/22/201437.9938.1637.8237.84601,273
10/21/201437.5237.9337.4537.92611,369
10/20/201436.9837.3836.9837.36369,936
10/17/201436.9337.1336.7737.041,021,920
10/16/201436.2536.8136.2036.652,233,000
10/15/201436.6736.8536.0836.731,019,290
10/14/201437.0437.3236.9037.031,025,460
10/13/201437.2837.4336.8236.861,118,400
10/10/201437.4237.7337.2537.25879,336
10/9/201437.9638.0837.4237.42914,034
10/8/201437.4438.0637.3938.04732,144
10/7/201437.7437.7437.4037.41594,848
10/6/201438.0038.0337.7037.83372,610
10/3/201437.6437.8837.5637.85479,954
10/2/201437.3637.5537.1937.44970,859
10/1/201437.6237.6437.3137.39936,758
9/30/201437.7837.8737.6437.68617,836
9/29/201437.4937.7837.4737.74417,855
9/26/201437.5337.7937.4537.73174,325
9/25/201437.9337.9337.5137.53316,187
9/24/201437.7338.0137.6837.95198,768
9/23/201437.9838.0637.8437.84285,599
9/22/201438.2238.2738.0238.04356,906
9/19/201438.3538.3738.2038.25218,348
9/18/201438.1938.2338.1338.22157,673
9/17/201438.1638.2437.9738.11165,113
9/16/201437.8238.1737.8138.11259,262
9/15/201437.8237.9137.7637.851,036,510
9/12/201438.0338.0437.7037.791,637,540
9/11/201437.9938.1137.9238.11415,356
9/10/201438.0138.1137.9238.06462,486
9/9/201438.2538.2537.9938.05193,442
9/8/201438.3238.3338.1638.27192,035
9/5/201438.1738.3638.0938.36175,908
9/4/201438.2038.2738.0538.14235,737
9/3/201438.2338.2538.1238.17211,481
9/2/201438.2038.2138.0038.11640,092
8/29/201438.0838.1637.9838.15361,126
8/28/201437.9638.0937.9438.06578,496
8/27/201438.0338.0837.9638.02309,027
8/26/201438.0838.1238.0038.02187,532
8/25/201438.0438.0837.9938.04162,124
8/22/201438.0538.0537.8537.90146,843
8/21/201437.9738.0937.9038.03528,512
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
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center