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 (%)
Jun 30, 2017 89.35 89.40 88.78 88.89 177,821 -0.03(-0.03%)
Jun 29, 2017 90.04 90.04 88.11 88.92 355,720 -0.83(-0.92%)
Jun 28, 2017 89.02 89.86 88.99 89.75 203,622 +1.17(+1.32%)
Jun 27, 2017 89.24 89.52 88.58 88.58 173,362 -1.02(-1.14%)
Jun 26, 2017 90.05 90.24 89.30 89.60 222,740 -0.09(-0.10%)
Jun 23, 2017 89.92 89.99 89.54 89.69 107,565 -0.16(-0.18%)
Jun 22, 2017 89.98 90.14 89.72 89.85 235,691 -0.21(-0.23%)
Jun 21, 2017 90.27 90.32 89.92 90.06 237,369 +0.04(+0.04%)
Jun 20, 2017 90.61 90.71 89.98 90.02 839,927 -0.77(-0.85%)
Jun 19, 2017 89.97 90.83 89.77 90.79 162,488 +1.34(+1.50%)
Jun 16, 2017 89.65 89.65 89.17 89.45 134,690 -0.11(-0.12%)
Jun 15, 2017 88.95 89.64 88.89 89.56 143,587 -0.17(-0.19%)
Jun 14, 2017 89.91 89.92 89.19 89.73 167,024 -0.18(-0.20%)
Jun 13, 2017 89.52 89.93 89.35 89.91 299,995 +0.74(+0.83%)
Jun 12, 2017 89.06 89.24 88.38 89.17 2,192,163 -0.29(-0.32%)
Jun 09, 2017 90.69 91.04 88.62 89.46 338,529 -0.92(-1.02%)
Jun 08, 2017 90.25 90.52 89.89 90.38 260,744 +0.30(+0.33%)
Jun 07, 2017 89.82 90.17 89.72 90.08 323,466 +0.54(+0.60%)
Jun 06, 2017 89.54 89.85 89.43 89.54 714,577 -0.22(-0.25%)
Jun 05, 2017 89.99 90.16 89.72 89.76 428,353 -0.16(-0.18%)
Jun 02, 2017 89.47 90.12 89.31 89.92 366,239 +0.47(+0.53%)
Jun 01, 2017 89.02 89.45 88.74 89.45 652,018 +0.63(+0.71%)
May 31, 2017 88.99 89.06 88.49 88.82 120,011 +0.05(+0.06%)
May 30, 2017 88.52 88.81 88.51 88.77 134,184 +0.20(+0.23%)
May 26, 2017 88.46 88.57 88.25 88.57 148,064 +0.14(+0.16%)
May 25, 2017 88.05 88.57 87.89 88.43 262,210 +0.70(+0.80%)
May 24, 2017 87.52 87.76 87.45 87.73 317,206 +0.45(+0.52%)
May 23, 2017 87.36 87.38 87.13 87.28 155,092 +0.12(+0.14%)
May 22, 2017 86.60 87.18 86.60 87.16 150,906 +0.79(+0.91%)
May 19, 2017 86.19 86.60 85.97 86.37 145,347 +0.52(+0.61%)
May 18, 2017 85.17 86.11 85.00 85.85 286,043 +0.63(+0.74%)
May 17, 2017 86.20 86.40 85.19 85.22 145,308 -1.63(-1.88%)
May 16, 2017 86.89 86.89 86.59 86.85 150,753 +0.14(+0.16%)
May 15, 2017 86.23 86.72 86.06 86.71 295,218 +0.66(+0.77%)
May 12, 2017 85.95 86.05 85.84 86.05 896,673 +0.15(+0.17%)
May 11, 2017 85.69 85.98 85.43 85.90 106,283 -0.03(-0.03%)
May 10, 2017 85.64 85.94 85.44 85.93 246,316 +0.61(+0.71%)
May 09, 2017 85.47 85.57 85.20 85.32 1,369,337 -0.03(-0.04%)
May 08, 2017 85.49 85.49 85.15 85.35 476,402 -0.06(-0.07%)
May 05, 2017 85.24 85.42 85.07 85.41 167,090 +0.44(+0.52%)
May 04, 2017 84.95 85.04 84.69 84.97 1,751,234 +0.14(+0.17%)
May 03, 2017 84.97 85.10 84.64 84.83 288,250 -0.24(-0.28%)
May 02, 2017 85.26 85.26 84.94 85.07 1,341,710 -0.15(-0.18%)
May 01, 2017 84.97 85.31 84.82 85.22 296,951 +0.44(+0.52%)
Apr 28, 2017 85.01 85.07 84.61 84.78 128,078 +0.13(+0.15%)
Apr 27, 2017 84.35 84.79 84.34 84.65 181,739 +0.40(+0.47%)
Apr 26, 2017 84.59 84.61 84.21 84.25 241,604 -0.28(-0.33%)
Apr 25, 2017 84.25 84.62 84.22 84.53 241,363 +0.48(+0.57%)
Apr 24, 2017 83.92 84.16 83.80 84.05 143,180 +0.85(+1.02%)
Apr 21, 2017 83.18 83.30 83.02 83.20 156,512 -0.02(-0.02%)
Apr 20, 2017 82.91 83.34 82.65 83.22 177,252 +0.48(+0.58%)
Apr 19, 2017 82.90 83.08 82.64 82.74 381,583 +0.13(+0.16%)
Apr 18, 2017 82.41 82.74 82.41 82.61 1,459,701 -0.05(-0.06%)
Apr 17, 2017 81.97 82.68 81.97 82.66 142,110 +0.86(+1.05%)
Apr 13, 2017 82.07 82.38 81.80 81.80 186,870 -0.39(-0.47%)
Apr 12, 2017 82.45 82.45 82.07 82.19 286,354 -0.31(-0.38%)
Apr 11, 2017 82.48 82.54 81.96 82.50 127,045 -0.09(-0.11%)
Apr 10, 2017 82.71 82.87 82.44 82.59 183,712 -0.02(-0.02%)
Apr 07, 2017 82.68 82.86 82.45 82.61 102,381 -0.03(-0.04%)
Apr 06, 2017 82.56 82.77 82.35 82.64 110,617 +0.15(+0.19%)
Apr 05, 2017 82.72 83.26 82.40 82.49 196,792 -0.11(-0.14%)
Apr 04, 2017 82.38 82.61 82.30 82.60 205,667 -0.05(-0.06%)
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.