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

137.10 +2.79 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 119.63 120.19 118.51 118.94 958,644 -1.13(-0.94%)
Apr 29, 2020 119.47 120.79 118.64 120.07 1,028,847 +2.85(+2.43%)
Apr 28, 2020 119.95 120.35 117.02 117.22 1,415,184 -1.48(-1.25%)
Apr 27, 2020 118.66 119.14 118.21 118.70 860,756 +1.49(+1.27%)
Apr 24, 2020 115.40 117.29 114.96 117.21 635,200 +1.68(+1.45%)
Apr 23, 2020 116.74 117.52 115.37 115.53 708,463 -0.31(-0.27%)
Apr 22, 2020 115.21 116.48 114.51 115.84 748,299 +3.01(+2.67%)
Apr 21, 2020 115.63 116.14 112.40 112.83 741,094 -4.39(-3.75%)
Apr 20, 2020 116.81 118.84 116.80 117.22 887,585 -1.27(-1.07%)
Apr 17, 2020 119.06 119.06 116.86 118.49 1,063,000 +1.91(+1.64%)
Apr 16, 2020 115.21 117.08 115.01 116.58 722,577 +1.85(+1.61%)
Apr 15, 2020 114.54 115.60 113.73 114.73 1,027,840 -1.49(-1.28%)
Apr 14, 2020 114.15 116.62 114.15 116.22 1,074,516 +4.36(+3.90%)
Apr 13, 2020 110.85 112.09 109.76 111.86 1,003,455 +0.46(+0.41%)
Apr 09, 2020 112.35 112.62 110.54 111.40 1,222,800 +0.88(+0.80%)
Apr 08, 2020 108.92 111.00 107.57 110.52 1,357,917 +3.04(+2.83%)
Apr 07, 2020 111.92 111.95 107.37 107.48 1,228,204 -0.83(-0.76%)
Apr 06, 2020 105.44 108.90 104.51 108.31 1,619,871 +7.23(+7.15%)
Apr 03, 2020 103.21 103.60 99.95 101.08 896,000 -1.83(-1.78%)
Apr 02, 2020 100.26 103.17 100.13 102.91 671,768 +1.62(+1.60%)
Apr 01, 2020 102.42 103.96 100.29 101.29 1,007,295 -5.19(-4.87%)
Mar 31, 2020 109.62 109.62 106.14 106.48 1,086,094 -3.35(-3.05%)
Mar 30, 2020 107.81 110.09 106.90 109.83 1,118,548 +3.39(+3.18%)
Mar 27, 2020 104.81 109.75 104.81 106.44 1,284,400 -2.12(-1.95%)
Mar 26, 2020 103.79 108.92 102.99 108.56 2,227,864 +6.72(+6.60%)
Mar 25, 2020 100.18 105.56 98.44 101.84 1,863,476 +1.86(+1.86%)
Mar 24, 2020 94.91 100.23 94.79 99.98 2,313,161 +9.62(+10.65%)
Mar 23, 2020 93.76 93.87 88.83 90.36 2,053,855 -3.45(-3.68%)
Mar 20, 2020 100.98 100.98 93.81 93.81 1,170,600 -5.87(-5.89%)
Mar 19, 2020 99.49 102.21 96.66 99.68 2,013,345 -0.67(-0.67%)
Mar 18, 2020 99.67 102.93 95.96 100.35 1,758,673 -5.71(-5.38%)
Mar 17, 2020 102.07 107.14 99.15 106.06 2,252,893 +6.91(+6.97%)
Mar 16, 2020 101.90 109.92 97.18 99.15 2,008,899 -13.99(-12.37%)
Mar 13, 2020 109.11 113.49 104.46 113.14 2,065,800 +8.39(+8.01%)
Mar 12, 2020 106.71 112.09 103.00 104.75 2,102,713 -10.31(-8.96%)
Mar 11, 2020 117.87 118.64 113.59 115.06 2,367,392 -6.04(-4.99%)
Mar 10, 2020 120.00 121.22 115.39 121.10 5,786,346 +5.00(+4.31%)
Mar 09, 2020 120.16 120.16 115.50 116.10 2,251,872 -8.50(-6.82%)
Mar 06, 2020 122.66 125.06 121.04 124.60 1,258,800 -1.74(-1.38%)
Mar 05, 2020 127.36 128.76 125.30 126.34 1,144,756 -3.62(-2.79%)
Mar 04, 2020 126.74 130.16 125.92 129.96 1,545,287 +5.69(+4.58%)
Mar 03, 2020 127.32 129.01 123.28 124.27 1,653,764 -2.46(-1.94%)
Mar 02, 2020 121.00 126.73 121.00 126.73 2,639,762 +5.83(+4.82%)
Feb 28, 2020 117.41 120.90 116.47 120.90 2,382,300 -0.99(-0.81%)
Feb 27, 2020 125.30 126.49 121.87 121.89 2,673,804 -5.61(-4.40%)
Feb 26, 2020 128.09 130.32 127.35 127.50 2,128,813 -0.75(-0.58%)
Feb 25, 2020 132.40 132.67 127.94 128.25 1,942,397 -3.66(-2.77%)
Feb 24, 2020 131.25 133.33 131.21 131.91 1,250,550 -3.36(-2.48%)
Feb 21, 2020 136.09 136.19 134.90 135.27 1,108,300 -1.24(-0.91%)
Feb 20, 2020 137.04 137.15 134.91 136.51 1,121,996 -0.57(-0.42%)
Feb 19, 2020 137.06 137.69 137.04 137.08 3,795,645 +0.32(+0.23%)
Feb 18, 2020 136.60 136.86 136.35 136.76 826,976 -0.11(-0.08%)
Feb 14, 2020 136.21 136.90 136.15 136.87 1,798,700 +0.92(+0.68%)
Feb 13, 2020 134.66 136.34 134.66 135.95 771,125 +0.93(+0.69%)
Feb 12, 2020 135.19 135.19 134.28 135.02 1,702,477 +0.35(+0.26%)
Feb 11, 2020 135.16 135.40 134.44 134.67 724,919 +0.11(+0.08%)
Feb 10, 2020 133.14 134.56 133.05 134.56 833,395 +1.36(+1.02%)
Feb 07, 2020 133.50 133.76 133.07 133.20 669,400 -0.51(-0.38%)
Feb 06, 2020 133.40 133.84 133.06 133.71 469,005 +0.67(+0.50%)
Feb 05, 2020 134.05 134.05 132.62 133.04 1,673,366 -0.09(-0.07%)
Feb 04, 2020 132.71 133.51 132.39 133.13 1,169,503 +1.63(+1.24%)
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.