iShares MSCI USA Minimum Volatility $36.23

down -0.06


23/4/2014 04:15 PM  |  NYSEARCA : USMV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USMV historical data

Date Open High Low Close Volume
4/22/201436.2536.3736.2136.29331,665
4/21/201436.1636.2136.0736.21231,160
4/17/201436.0636.1336.0236.10148,956
4/16/201435.8636.0835.8636.08186,708
4/15/201435.5535.7435.3635.73231,584
4/14/201435.4535.5635.2835.52235,945
4/11/201435.3635.5135.2535.26164,596
4/10/201435.9636.1235.4535.52246,867
4/9/201435.8836.0435.7736.04166,981
4/8/201435.6535.8135.5435.78208,615
4/7/201435.8435.9035.6235.63295,513
4/4/201436.2436.3735.8635.88269,582
4/3/201436.1436.2236.0836.18227,692
4/2/201436.1536.2036.0436.17187,077
4/1/201436.1236.1335.9336.08307,787
3/31/201435.9136.0535.8836.05216,761
3/28/201435.6335.8635.6235.71301,577
3/27/201435.6535.6835.4835.62160,476
3/26/201435.8635.9035.5935.61279,591
3/25/201435.7735.8235.5735.72264,552
3/24/201435.9936.1035.6835.78208,855
3/21/201436.2436.2635.9335.93250,617
3/20/201435.9736.0835.8636.03567,917
3/19/201436.2936.3035.8035.96367,275
3/18/201436.1836.3036.1436.24470,473
3/17/201435.9936.1635.9736.08160,787
3/14/201435.7735.9835.7735.84288,045
3/13/201436.1636.2035.7835.82295,809
3/12/201435.9336.1335.9336.12193,125
3/11/201436.1436.2536.0236.09151,598
3/10/201436.0736.1335.9736.13146,397
3/7/201436.1636.2035.9736.16208,245
3/6/201436.1536.1936.0736.07192,110
3/5/201436.1536.2236.0436.09347,986
3/4/201435.9836.2235.9836.17194,653
3/3/201435.7035.7735.5335.68432,776
2/28/201435.8336.0435.7635.93627,577
2/27/201435.6635.8035.6335.80226,512
2/26/201435.7335.8435.5835.67205,717
2/25/201435.6935.8135.6035.66321,632
2/24/201435.6435.9035.6435.66460,017
2/21/201435.6935.7835.5835.61395,382
2/20/201435.4035.7035.3835.654,298,030
2/19/201435.5035.6835.3835.42350,125
2/18/201435.5635.6135.4835.55424,012
2/14/201435.2635.4835.1635.45247,142
2/13/201434.8335.2734.8135.26157,429
2/12/201435.0735.1834.9535.03625,578
2/11/201434.7035.1234.6635.03388,465
2/10/201434.5934.6734.4834.66282,448
2/7/201434.3034.5734.2434.57164,790
2/6/201433.9134.1633.9134.14354,327
2/5/201433.8033.9433.6833.86277,284
2/4/201433.8533.9233.7233.89656,787
2/3/201434.4034.4033.6533.68747,222
1/31/201434.2734.5934.1534.42396,523
1/30/201434.5034.6434.4234.601,686,670
1/29/201434.4134.4934.2434.30433,294
1/28/201434.4234.6534.4234.603,887,270
1/27/201434.5534.6234.3334.41717,607
1/24/201434.9835.0034.5434.56529,003
1/23/201435.2635.2634.9835.12794,360
1/22/201435.3635.4035.3135.37195,673
1/21/201435.4935.5135.2135.37839,973
1/17/201435.4235.4335.3035.36287,656
1/16/201435.3835.4235.3235.41404,522
1/15/201435.3535.4735.3135.39394,350
1/14/201435.1435.3535.1135.32172,339
1/13/201435.3835.4935.0535.11215,942
1/10/201435.3735.4735.2835.47249,162
1/9/201435.2935.3435.1835.30834,044
1/8/201435.3235.3235.1635.25423,707
1/7/201435.2035.3335.1135.26477,530
1/6/201435.2635.2835.0035.06465,834
1/3/201435.1335.2735.1135.14287,539
1/2/201435.3635.4335.0735.15232,758
12/31/201335.4835.5235.3935.50215,575
12/30/201335.3935.4435.3535.44223,609
12/27/201335.3735.4235.3035.33260,046
12/26/201335.2235.3335.1935.31176,709
12/24/201335.0735.2135.0435.20157,572
12/23/201335.1135.1735.0235.10320,046
12/20/201335.1035.2835.1035.22281,173
12/19/201335.0835.0934.9035.081,286,580
12/18/201334.5635.1234.3735.12649,754
12/17/201334.6334.6834.4534.52701,498
12/16/201334.6934.7834.5834.65663,055
12/13/201334.5634.6534.4934.54213,996
12/12/201334.6534.6834.5034.52319,906
12/11/201335.0735.0734.6834.72240,831
12/10/201335.2035.2035.0235.03201,152
12/9/201335.2435.3035.1735.19258,708
12/6/201335.0735.2335.0435.23320,703
12/5/201334.8834.8934.7634.79213,413
12/4/201334.9135.0534.6734.93539,755
12/3/201335.0635.1034.9235.04424,367
12/2/201335.2635.3035.0935.13522,902
11/29/201335.3435.4235.2335.26100,665
11/27/201335.3635.3635.2435.33257,444
11/26/201335.4135.4235.3035.31350,005
Trading Center