Get the Stockscreener App
80.34
0.14%
-0.11
After Hours:
80.25
-0.09
-0.11%
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Price History
The historical daily chart and data for iShares MSCI USA Min Vol Factor ETF stock (USMV), show that the latest closing stock price as of May 01, 2024, is $80.34.
- iShares MSCI USA Min Vol Factor ETF all-time high stock price is $83.73, occurred on March 28, 2024.
- The lowest iShares MSCI USA Min Vol Factor ETF stock price recorded was $26.41 on August 24, 2015. Since then, iShares MSCI USA Min Vol Factor ETF's stock price has risen over 204.20% to $80.34 now.
- The 52-week high stock price for USMV is $83.73, representing a 4.23% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for USMV is $70.38, indicating a -12.39% decrease from the current share price, occurred on October 27, 2023.
- The closing price of iShares MSCI USA Min Vol Factor ETF (USMV) stock in the beginning of 2023 was $80.39. The stock closed the year at $72.10, a loss of over -10.31% for the year.
The table below shows more information about USMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $81.10 | $80.12 | $0.98 | 3,778,383.0 | -0.14% |
| Apr 30, 2024 | $81.05 | $80.45 | $0.60 | 2,320,399.0 | -1.02% |
| Apr 29, 2024 | $81.31 | $80.94 | $0.37 | 1,386,866.0 | +0.43% |
| Apr 26, 2024 | $81.22 | $80.89 | $0.33 | 2,381,223.0 | -0.36% |
| Apr 25, 2024 | $81.37 | $80.59 | $0.775 | 1,926,525.0 | -0.16% |
| Apr 24, 2024 | $81.41 | $80.86 | $0.54 | 1,926,794.0 | +0.22% |
| Apr 23, 2024 | $81.38 | $81.00 | $0.385 | 2,727,304.0 | +0.37% |
| Apr 22, 2024 | $81.27 | $80.54 | $0.73 | 2,631,890.0 | +0.46% |
| Apr 19, 2024 | $80.61 | $80.05 | $0.5574 | 2,942,992.0 | +0.62% |
| Apr 18, 2024 | $80.33 | $79.79 | $0.54 | 2,565,502.0 | +0.10% |
| Apr 17, 2024 | $80.28 | $79.69 | $0.59 | 5,015,763.0 | +0.00% |
| Apr 16, 2024 | $80.30 | $79.83 | $0.47 | 3,694,512.0 | -0.08% |
| Apr 15, 2024 | $81.21 | $79.86 | $1.35 | 4,101,403.0 | -0.60% |
| Apr 12, 2024 | $81.22 | $80.31 | $0.91 | 2,874,082.0 | -1.08% |
| Apr 11, 2024 | $81.74 | $81.05 | $0.6867 | 2,118,804.0 | -0.21% |
| Apr 10, 2024 | $81.81 | $81.21 | $0.595 | 3,512,387.0 | -0.97% |
| Apr 09, 2024 | $82.53 | $81.71 | $0.82 | 1,512,008.0 | +0.04% |
| Apr 08, 2024 | $82.44 | $82.20 | $0.24 | 1,240,729.0 | -0.07% |
| Apr 05, 2024 | $82.56 | $81.87 | $0.695 | 1,890,071.0 | +0.49% |
| Apr 04, 2024 | $83.22 | $81.80 | $1.42 | 2,153,714.0 | -0.87% |
| Apr 03, 2024 | $82.94 | $82.56 | $0.38 | 2,078,964.0 | -0.23% |
| Apr 02, 2024 | $83.02 | $82.62 | $0.40 | 1,465,240.0 | -0.52% |
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI USA Min Vol Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI USA Min Vol Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $81.10 | $80.12 | $0.98 | 3,778,383.0 | +0.00% |
| Apr, 2024 | $83.56 | $79.69 | $3.87 | 58,528,006.0 | -3.88% |
| Mar, 2024 | $83.73 | $81.14 | $2.59 | 49,859,949.0 | +2.69% |
| Feb, 2024 | $82.02 | $79.31 | $2.71 | 75,160,123.0 | +2.09% |
| Jan, 2024 | $80.56 | $77.56 | $3.00 | 60,960,084.0 | +2.17% |
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $78.81 | $76.21 | $2.60 | 54,944,290.0 | +2.20% |
| Nov, 2023 | $76.39 | $71.74 | $4.65 | 129,961,522.0 | +6.41% |
| Oct, 2023 | $73.83 | $70.38 | $3.44 | 93,585,990.0 | -0.87% |
| Sep, 2023 | $75.62 | $72.23 | $3.39 | 41,788,525.0 | -3.34% |
| Aug, 2023 | $75.56 | $72.15 | $3.41 | 54,107,139.0 | -0.64% |
| Jul, 2023 | $76.13 | $73.22 | $2.91 | 51,748,181.0 | +1.39% |
| Jun, 2023 | $74.45 | $71.11 | $3.34 | 46,150,621.0 | +4.05% |
| May, 2023 | $74.30 | $71.11 | $3.19 | 58,461,515.0 | -3.22% |
| Apr, 2023 | $74.17 | $72.34 | $1.83 | 42,270,390.0 | +1.48% |
| Mar, 2023 | $72.75 | $68.77 | $3.98 | 81,353,556.0 | +2.97% |
| Feb, 2023 | $74.08 | $70.63 | $3.45 | 66,540,204.0 | -3.50% |
| Jan, 2023 | $73.93 | $71.37 | $2.56 | 69,865,807.0 | +1.53% |
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $75.86 | $71.08 | $4.78 | 60,782,553.0 | -4.20% |
| Nov, 2022 | $75.31 | $68.78 | $6.53 | 54,724,867.0 | +5.72% |
| Oct, 2022 | $71.71 | $64.56 | $7.15 | 78,293,483.0 | +7.70% |
| Sep, 2022 | $74.23 | $66.02 | $8.22 | 97,274,969.0 | -7.53% |
| Aug, 2022 | $76.89 | $71.47 | $5.42 | 57,519,915.0 | -3.14% |
| Jul, 2022 | $73.92 | $69.26 | $4.65 | 61,359,141.0 | +5.14% |
| Jun, 2022 | $73.76 | $66.38 | $7.38 | 84,395,815.0 | -4.45% |
| May, 2022 | $75.20 | $69.04 | $6.16 | 82,920,936.0 | +0.04% |
| Apr, 2022 | $79.44 | $73.33 | $6.11 | 77,127,315.0 | -5.34% |
| Mar, 2022 | $78.44 | $72.68 | $5.76 | 73,314,966.0 | +5.21% |
| Feb, 2022 | $77.02 | $70.44 | $6.58 | 84,864,076.0 | -3.06% |
| Jan, 2022 | $80.84 | $72.91 | $7.93 | 104,977,913.0 | -5.98% |
0.30%
0.05%
Cap:
|
Volume (24h):