$40.04 0.00 (%) iSh MSCI USA MV Shs - NYSEARCA

Aug. 31, 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
8/31/201540.2840.3139.9840.041,669,100
8/28/201540.3840.5240.2040.441,207,730
8/27/201540.1940.5439.8040.481,919,540
8/26/201539.1539.8238.7139.752,121,300
8/25/201540.0340.4638.5638.582,473,120
8/24/201539.1240.2726.4139.256,263,160
8/21/201541.5241.6240.7840.785,387,040
8/20/201542.2542.2941.8441.866,118,430
8/19/201542.5442.7242.2542.471,327,070
8/18/201542.5442.7042.5442.625,876,100
8/17/201542.4342.6542.2242.63915,326
8/14/201542.2042.4642.1942.45949,023
8/13/201542.2642.4142.1142.25741,697
8/12/201541.9842.2641.7242.241,055,220
8/11/201542.1042.1941.9842.122,229,420
8/10/201542.0942.2442.0942.21414,022
8/7/201541.9241.9441.7141.94599,455
8/6/201542.2842.2841.8441.951,186,280
8/5/201542.1742.3042.1442.20798,638
8/4/201542.0042.0941.8841.951,528,970
8/3/201541.9442.0341.7641.98699,006
7/31/201541.9642.0941.8841.94420,591
7/30/201541.7541.8941.5741.87597,398
7/29/201541.6041.8741.5441.85414,957
7/28/201541.3241.5841.1741.57469,032
7/27/201541.1041.2341.0441.14687,379
7/24/201541.4641.5541.2141.25616,710
7/23/201541.7141.7141.3441.401,142,560
7/22/201541.5041.7341.5041.66932,158
7/21/201541.7741.8041.5341.601,403,620
7/20/201541.7241.8441.6641.79532,855
7/17/201541.8541.8541.7041.77701,316
7/16/201541.7441.8741.7341.86707,079
7/15/201541.6041.6641.5141.59630,547
7/14/201541.5141.6641.4841.62636,885
7/13/201541.5641.5641.3941.53863,833
7/10/201541.1541.3141.1041.241,013,380
7/9/201541.1641.1940.7940.811,573,020
7/8/201540.9841.0740.7640.812,720,940
7/7/201540.9241.2540.6341.251,204,040
7/6/201540.5940.9140.5640.86802,819
7/2/201540.8940.9640.7340.83998,817
7/1/201540.5840.8040.5240.802,502,130
6/30/201540.6140.6140.2640.32662,323
6/29/201540.6040.8540.2640.281,444,320
6/26/201540.9441.0540.8640.98444,746
6/25/201541.1041.1040.8940.90517,207
6/24/201541.2641.3340.9840.99769,798
6/23/201541.6241.6241.4241.49979,545
6/22/201541.6241.7141.5141.53790,971
6/19/201541.5341.6141.4041.41473,818
6/18/201541.2041.6941.2041.58616,719
6/17/201541.0441.2240.8441.141,409,620
6/16/201540.7441.0240.7040.992,077,190
6/15/201540.7440.8040.5840.72599,764
6/12/201541.0941.1040.8940.941,451,070
6/11/201541.1141.2441.0041.19464,264
6/10/201540.7841.0840.7740.98606,540
6/9/201540.7040.7540.5940.63564,677
6/8/201540.9040.9040.7040.70882,297
6/5/201541.1141.1140.8140.88850,212
6/4/201541.2441.3941.0841.12798,551
6/3/201541.4841.4841.2841.40834,205
6/2/201541.4341.5041.2441.41877,982
6/1/201541.5941.6841.3541.551,481,870
5/29/201541.7041.7141.4241.44445,978
5/28/201541.6541.7441.5641.69472,518
5/27/201541.5141.7641.4541.72420,838
5/26/201541.7341.7341.3541.45479,475
5/22/201541.8541.9441.7941.81373,815
5/21/201541.9141.9841.8741.92316,401
5/20/201542.0042.1241.9341.95577,926
5/19/201541.9242.0641.8641.971,033,650
5/18/201541.8441.9741.8041.94448,735
5/15/201541.7941.8841.7441.88398,718
5/14/201541.4041.7441.4041.74390,455
5/13/201541.4041.5441.1841.25442,121
5/12/201541.1941.3941.0141.29619,063
5/11/201541.5741.6241.3541.37582,118
5/8/201541.4541.6841.4541.591,592,120
5/7/201540.8741.2140.8641.12993,425
5/6/201541.0941.1740.6840.90447,382
5/5/201541.4441.4440.9641.001,155,420
5/4/201541.3941.5841.3941.45631,674
5/1/201541.1441.3541.0241.33774,763
4/30/201541.2541.3440.8641.021,471,460
4/29/201541.4841.5541.2241.36579,942
4/28/201541.5041.6841.2941.68944,521
4/27/201541.9041.9041.4741.51625,910
4/24/201541.8141.8741.6541.801,428,300
4/23/201541.5041.8441.4941.74995,837
4/22/201541.5041.6341.3541.58962,430
4/21/201541.5941.6641.3941.44522,581
4/20/201541.2541.5241.2441.46548,539
4/17/201541.3141.3740.9541.11637,783
4/16/201541.5241.6041.3741.52976,678
4/15/201541.6541.7641.5341.56902,617
4/14/201541.4241.6141.2941.521,338,680
4/13/201541.6441.7441.4341.432,385,800
4/10/201541.5541.6941.4841.611,152,680
  • Showing 1-100 of 966 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!