USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

143.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 132.14 132.15 129.85 130.26 894,200 -2.27(-1.71%)
Jan 30, 2020 131.09 132.64 131.02 132.53 858,437 +0.93(+0.71%)
Jan 29, 2020 132.41 132.41 131.35 131.60 761,469 -0.41(-0.31%)
Jan 28, 2020 131.35 132.35 131.23 132.01 917,054 +1.15(+0.88%)
Jan 27, 2020 130.08 131.37 130.01 130.86 709,475 -1.17(-0.89%)
Jan 24, 2020 132.89 133.08 131.55 132.03 673,600 -0.59(-0.44%)
Jan 23, 2020 132.32 132.69 131.93 132.62 988,294 +0.25(+0.19%)
Jan 22, 2020 132.46 133.11 132.32 132.37 785,618 +0.31(+0.23%)
Jan 21, 2020 131.17 132.21 131.00 132.06 589,456 +0.68(+0.52%)
Jan 17, 2020 130.86 131.43 130.70 131.38 641,500 +0.76(+0.58%)
Jan 16, 2020 130.08 130.65 129.90 130.62 480,857 +1.03(+0.79%)
Jan 15, 2020 128.62 129.87 128.58 129.59 648,152 +1.09(+0.85%)
Jan 14, 2020 128.75 128.76 128.26 128.50 658,036 -0.25(-0.19%)
Jan 13, 2020 127.81 128.75 127.81 128.75 483,419 +1.19(+0.93%)
Jan 10, 2020 127.94 128.05 127.43 127.56 600,400 +0.00(+0.00%)
Jan 09, 2020 127.17 127.75 127.16 127.56 1,265,761 +1.10(+0.87%)
Jan 08, 2020 125.84 126.95 125.84 126.46 737,425 +0.67(+0.53%)
Jan 07, 2020 125.91 126.21 125.64 125.79 480,118 -0.31(-0.25%)
Jan 06, 2020 125.28 126.13 125.28 126.10 637,491 +0.14(+0.11%)
Jan 03, 2020 124.98 126.33 124.87 125.96 661,600 -0.02(-0.02%)
Jan 02, 2020 126.20 126.37 125.33 125.98 777,618 +0.42(+0.33%)
Dec 31, 2019 125.01 125.69 124.91 125.56 541,200 +0.27(+0.22%)
Dec 30, 2019 125.81 125.91 124.92 125.29 258,794 -0.62(-0.49%)
Dec 27, 2019 125.90 126.00 125.55 125.91 245,200 +0.19(+0.15%)
Dec 26, 2019 125.38 125.72 125.36 125.72 245,970 +0.41(+0.33%)
Dec 24, 2019 125.20 125.38 124.91 125.31 235,000 +0.20(+0.16%)
Dec 23, 2019 125.87 126.00 125.07 125.11 635,911 -0.49(-0.39%)
Dec 20, 2019 125.02 125.76 125.02 125.60 390,600 +0.91(+0.73%)
Dec 19, 2019 123.91 124.70 123.91 124.69 415,179 +0.76(+0.61%)
Dec 18, 2019 124.25 124.49 123.93 123.93 275,396 -0.05(-0.04%)
Dec 17, 2019 124.43 124.60 123.98 123.98 698,108 -0.23(-0.19%)
Dec 16, 2019 124.16 124.38 123.88 124.21 461,237 +0.16(+0.13%)
Dec 13, 2019 123.26 124.11 123.11 124.05 762,500 +0.54(+0.44%)
Dec 12, 2019 123.47 124.15 123.02 123.51 812,182 +0.11(+0.09%)
Dec 11, 2019 123.43 123.50 122.94 123.40 307,866 +0.29(+0.24%)
Dec 10, 2019 123.38 123.50 122.90 123.11 318,028 -0.20(-0.16%)
Dec 09, 2019 123.71 123.81 123.27 123.31 339,764 -0.39(-0.32%)
Dec 06, 2019 124.05 124.21 123.61 123.70 661,900 +0.30(+0.24%)
Dec 05, 2019 123.40 123.40 122.80 123.40 466,699 +0.22(+0.18%)
Dec 04, 2019 122.91 123.41 122.76 123.18 605,459 +0.57(+0.46%)
Dec 03, 2019 121.51 122.62 121.50 122.61 930,306 +0.09(+0.07%)
Dec 02, 2019 124.14 124.14 122.18 122.52 944,477 -1.45(-1.17%)
Nov 29, 2019 124.32 124.53 123.89 123.97 203,000 -0.46(-0.37%)
Nov 27, 2019 124.36 124.47 123.81 124.43 1,116,400 +0.45(+0.36%)
Nov 26, 2019 123.18 124.06 123.09 123.98 611,632 +0.96(+0.78%)
Nov 25, 2019 122.67 123.11 122.31 123.02 385,096 +0.85(+0.70%)
Nov 22, 2019 122.36 122.36 121.70 122.17 561,500 +0.10(+0.08%)
Nov 21, 2019 122.78 122.78 121.91 122.07 603,095 -0.80(-0.65%)
Nov 20, 2019 123.06 123.46 122.19 122.87 753,266 -0.35(-0.28%)
Nov 19, 2019 122.92 123.45 122.71 123.22 625,755 +0.77(+0.63%)
Nov 18, 2019 122.21 122.62 121.99 122.45 614,287 +0.23(+0.19%)
Nov 15, 2019 122.19 122.24 121.90 122.22 577,800 +0.51(+0.42%)
Nov 14, 2019 121.55 121.77 121.16 121.71 678,807 -0.12(-0.10%)
Nov 13, 2019 120.60 121.96 120.57 121.83 547,715 +0.93(+0.77%)
Nov 12, 2019 120.77 121.33 120.58 120.90 638,941 +0.38(+0.32%)
Nov 11, 2019 119.95 120.61 119.86 120.52 476,137 +0.08(+0.07%)
Nov 08, 2019 119.75 120.45 119.72 120.44 1,004,200 +0.81(+0.68%)
Nov 07, 2019 120.03 120.24 119.47 119.63 809,966 +0.14(+0.12%)
Nov 06, 2019 119.11 119.50 118.95 119.49 870,558 +0.43(+0.36%)
Nov 05, 2019 119.71 119.84 118.66 119.06 2,576,514 -0.72(-0.60%)
Nov 04, 2019 121.09 121.31 119.63 119.78 815,542 -0.70(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.