$46.38 0.00 (%) iSh Edg MSCI MV Shs -

Aug. 23, 2016 | 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
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
7/19/201646.9546.9646.7946.932,658,390
7/18/201646.9447.0046.8046.885,561,810
7/15/201647.1147.1146.7746.913,377,580
7/14/201646.9347.1246.8947.006,516,140
7/13/201646.7646.9646.7546.935,886,940
7/12/201646.9346.9446.7446.764,551,040
7/11/201646.8946.9546.7346.874,465,260
7/8/201646.5346.8546.4246.833,687,020
7/7/201646.5846.5846.1946.314,228,220
7/6/201646.3746.5746.2046.537,692,310
7/5/201646.2546.4946.1846.423,301,140
7/1/201646.3246.3846.1946.294,644,860
6/30/201645.5446.2345.4446.215,566,070
6/29/201645.0945.4745.0245.425,695,620
6/28/201644.6044.8444.3844.824,873,990
6/27/201644.3244.3643.9844.296,064,790
6/24/201644.2744.9844.2644.519,102,920
6/23/201645.1745.3144.9745.314,366,230
6/22/201645.0045.0944.8844.925,354,390
6/21/201644.8945.0544.8344.936,202,400
6/20/201645.1245.3045.0045.022,094,270
6/17/201645.0345.0344.5844.832,773,820
6/16/201644.7245.0544.6045.032,860,700
6/15/201644.9544.9944.7444.802,743,580
6/14/201644.7844.9044.6344.862,757,130
6/13/201644.9945.1344.7944.805,346,480
6/10/201645.0645.1444.9145.062,522,340
6/9/201645.0645.2845.0145.242,391,120
6/8/201644.9245.1244.8545.101,926,550
6/7/201644.9145.0044.8044.862,909,470
6/6/201644.9244.9344.6944.803,078,600
6/3/201644.7344.8944.5844.833,132,480
6/2/201644.5344.7244.4144.722,172,170
6/1/201644.3644.5744.2544.542,563,160
5/31/201644.5844.5844.2844.463,541,720
5/27/201644.4444.5444.3644.491,908,250
5/26/201644.3044.4344.2744.382,942,560
5/25/201644.2744.3444.1144.254,567,450
5/24/201643.8644.2343.7344.172,823,810
5/23/201643.8943.8943.6943.733,305,800
5/20/201643.8843.9543.7443.842,077,720
5/19/201643.6243.7643.4643.743,237,280
5/18/201643.9744.1743.5243.764,047,530
5/17/201644.5744.6043.8744.022,395,820
5/16/201644.2844.6944.1644.637,484,240
5/13/201644.5344.5644.1744.253,175,290
5/12/201644.5344.6644.3244.553,460,160
5/11/201644.7744.7744.3944.413,078,950
5/10/201644.5544.7944.5044.782,592,120
5/9/201644.2344.4844.1144.413,213,230
5/6/201644.0344.2343.8244.223,079,920
5/5/201644.0944.1943.9844.082,955,240
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
  • Showing 1-100 of 1,212 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center