$45.23 -0.43 (%) iSh Edg MSCI MV Shs -

Sep. 29, 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
9/29/201645.6745.7045.1845.233,390,880
9/28/201645.7145.7145.3945.662,361,350
9/27/201645.5545.7445.4945.622,238,560
9/26/201645.6345.6345.4345.482,639,320
9/23/201646.1246.1245.9445.972,370,070
9/22/201646.0346.2446.0346.172,807,870
9/21/201645.3745.9045.2245.889,666,370
9/20/201645.3545.4745.2645.265,353,840
9/19/201645.2045.3845.1045.212,626,140
9/16/201645.0745.2044.9245.114,042,560
9/15/201644.7945.2844.7145.233,503,100
9/14/201644.8845.1344.7244.833,799,970
9/13/201645.3645.3744.7644.896,216,860
9/12/201644.7545.6544.7545.544,752,500
9/9/201645.8945.9144.8944.908,741,920
9/8/201646.3546.3546.0946.142,624,940
9/7/201646.4546.4546.2546.401,737,550
9/6/201646.2446.4646.2046.433,194,730
9/2/201646.1346.3746.1146.273,141,980
9/1/201645.9946.0245.7945.995,016,490
8/31/201646.0046.0245.8045.972,886,370
8/30/201646.1746.2345.9245.993,689,020
8/29/201646.0046.2745.9646.251,879,070
8/26/201646.2146.4545.7845.944,182,990
8/25/201646.1246.3446.0646.165,916,760
8/24/201646.3946.4346.0946.152,394,000
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
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center