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

142.36 +5.09 (+3.71%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 51.14 51.47 51.14 51.37 2,429 +0.35(+0.69%)
Jun 26, 2013 51.49 51.49 50.98 51.02 1,306 +0.45(+0.89%)
Jun 25, 2013 50.52 50.57 50.51 50.57 14,520 +0.45(+0.90%)
Jun 24, 2013 50.07 50.12 49.71 50.12 515 -0.32(-0.63%)
Jun 21, 2013 50.62 50.62 50.05 50.44 1,600 +0.25(+0.50%)
Jun 20, 2013 51.10 51.10 50.19 50.19 2,250 -1.68(-3.24%)
Jun 19, 2013 52.50 52.50 51.87 51.87 1,100 -0.50(-0.96%)
Jun 18, 2013 52.42 52.42 52.37 52.37 1,000 +0.22(+0.43%)
Jun 17, 2013 52.50 52.50 52.15 52.15 600 +0.12(+0.23%)
Jun 14, 2013 52.13 52.13 52.03 52.03 700 +0.05(+0.10%)
Jun 13, 2013 51.02 51.98 51.02 51.98 2,074 +0.65(+1.27%)
Jun 12, 2013 52.14 52.14 51.30 51.33 3,380 -0.54(-1.04%)
Jun 11, 2013 51.59 52.13 51.59 51.87 14,473 -0.24(-0.46%)
Jun 10, 2013 53.00 53.00 52.00 52.11 8,461 -0.10(-0.19%)
Jun 07, 2013 52.01 52.21 51.91 52.21 1,258 +0.86(+1.67%)
Jun 06, 2013 50.66 51.35 50.66 51.35 9,812 +0.38(+0.75%)
Jun 05, 2013 51.26 51.27 50.81 50.97 5,381 -0.71(-1.37%)
Jun 04, 2013 51.64 51.68 51.27 51.68 8,358 -0.03(-0.06%)
Jun 03, 2013 51.50 51.71 51.44 51.71 2,029 -0.29(-0.56%)
May 31, 2013 52.53 52.54 52.00 52.00 2,381 -0.73(-1.38%)
May 30, 2013 52.89 52.92 52.73 52.73 12,991 +0.04(+0.08%)
May 29, 2013 53.00 53.00 52.62 52.69 2,443 -0.72(-1.35%)
May 28, 2013 53.81 53.86 53.26 53.41 3,962 +0.24(+0.45%)
May 24, 2013 53.18 53.18 53.13 53.17 1,200 +0.03(+0.06%)
May 23, 2013 52.67 53.14 52.67 53.14 675 -0.13(-0.24%)
May 22, 2013 53.88 53.88 53.26 53.26 1,814 -0.29(-0.54%)
May 21, 2013 53.54 53.55 53.54 53.55 600 +0.23(+0.43%)
May 20, 2013 53.40 53.40 53.30 53.32 4,260 -0.07(-0.13%)
May 17, 2013 53.60 53.60 53.37 53.39 2,745 -0.11(-0.21%)
May 16, 2013 53.58 53.62 53.50 53.50 5,670 -0.23(-0.43%)
May 15, 2013 53.74 54.03 53.71 53.73 3,347 +0.64(+1.20%)
May 13, 2013 53.19 53.20 53.09 53.09 4,134 +0.14(+0.27%)
May 10, 2013 53.49 53.49 52.95 52.95 686 +0.12(+0.23%)
May 09, 2013 52.86 52.91 52.77 52.83 4,677 +0.01(+0.02%)
May 08, 2013 52.74 52.82 52.74 52.82 1,600 +0.26(+0.49%)
May 07, 2013 52.59 52.59 52.55 52.56 1,500 +0.02(+0.04%)
May 06, 2013 53.06 53.06 52.50 52.54 19,430 -0.08(-0.15%)
May 03, 2013 52.65 52.73 52.60 52.62 991 +0.59(+1.13%)
May 02, 2013 51.82 52.04 51.82 52.03 2,500 +0.23(+0.44%)
May 01, 2013 51.80 51.80 51.80 51.80 100 -0.04(-0.08%)
Apr 30, 2013 51.62 51.93 51.62 51.84 1,350 -0.23(-0.44%)
Apr 29, 2013 51.85 52.20 51.85 52.07 4,745 +0.30(+0.58%)
Apr 26, 2013 51.77 51.81 51.77 51.77 100 -0.04(-0.08%)
Apr 25, 2013 51.81 51.81 51.81 51.81 350 +0.25(+0.48%)
Apr 24, 2013 51.70 51.70 51.56 51.56 1,100 -0.66(-1.26%)
Apr 23, 2013 52.22 52.22 52.22 52.22 600 +1.30(+2.55%)
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.