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

140.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 75.47 76.40 75.45 76.40 295,202 +1.06(+1.41%)
Jun 29, 2016 74.91 75.39 74.91 75.34 423,316 +0.85(+1.14%)
Jun 28, 2016 74.13 74.52 73.90 74.49 277,009 +0.90(+1.22%)
Jun 27, 2016 73.51 73.69 73.15 73.59 337,227 -0.35(-0.47%)
Jun 24, 2016 73.77 74.91 73.32 73.94 309,906 -1.60(-2.12%)
Jun 23, 2016 75.28 75.54 75.08 75.54 223,418 +0.68(+0.91%)
Jun 22, 2016 75.12 75.19 74.83 74.86 159,231 -0.18(-0.24%)
Jun 21, 2016 75.07 75.20 74.99 75.04 139,479 -0.06(-0.08%)
Jun 20, 2016 75.20 75.45 75.05 75.10 159,577 +0.44(+0.59%)
Jun 17, 2016 75.18 75.19 74.31 74.66 216,201 -0.47(-0.63%)
Jun 16, 2016 74.62 75.17 74.40 75.13 224,394 +0.30(+0.40%)
Jun 15, 2016 75.10 75.21 74.77 74.83 423,226 -0.17(-0.23%)
Jun 14, 2016 74.77 75.00 74.57 75.00 163,651 +0.08(+0.11%)
Jun 13, 2016 75.15 75.46 74.88 74.92 190,703 -0.48(-0.64%)
Jun 10, 2016 75.45 75.59 75.16 75.40 174,223 -0.44(-0.58%)
Jun 09, 2016 75.38 75.91 75.38 75.84 162,774 +0.28(+0.37%)
Jun 08, 2016 75.12 75.62 75.11 75.56 173,698 +0.46(+0.61%)
Jun 07, 2016 75.19 75.37 75.07 75.10 223,891 +0.02(+0.03%)
Jun 06, 2016 75.19 75.27 74.87 75.08 415,604 -0.04(-0.05%)
Jun 03, 2016 74.89 75.24 74.67 75.12 201,104 +0.29(+0.39%)
Jun 02, 2016 74.53 74.83 74.43 74.83 177,622 +0.20(+0.27%)
Jun 01, 2016 74.21 74.64 74.21 74.63 149,273 +0.21(+0.28%)
May 31, 2016 74.75 74.77 74.16 74.42 339,197 -0.20(-0.27%)
May 27, 2016 74.47 74.62 74.62 74.62 89,600 +0.25(+0.34%)
May 26, 2016 74.35 74.47 74.19 74.37 111,272 +0.15(+0.20%)
May 25, 2016 74.30 74.42 74.13 74.22 145,486 +0.04(+0.05%)
May 24, 2016 73.27 74.25 73.27 74.18 231,455 +1.17(+1.60%)
May 23, 2016 73.31 73.37 72.99 73.01 439,776 -0.30(-0.41%)
May 20, 2016 73.17 73.53 73.17 73.31 104,565 +0.33(+0.45%)
May 19, 2016 72.80 73.10 72.53 72.98 125,827 -0.25(-0.34%)
May 18, 2016 73.02 73.65 72.75 73.23 270,106 -0.02(-0.03%)
May 17, 2016 74.11 74.18 73.06 73.25 202,996 -1.03(-1.39%)
May 16, 2016 73.82 74.48 73.63 74.28 180,355 +0.48(+0.65%)
May 13, 2016 74.11 74.34 73.69 73.80 67,987 -0.41(-0.55%)
May 12, 2016 74.40 74.49 73.75 74.21 77,991 +0.18(+0.24%)
May 11, 2016 74.79 74.79 74.03 74.03 208,548 -0.81(-1.08%)
May 10, 2016 74.21 74.84 74.12 74.84 140,785 +0.99(+1.34%)
May 09, 2016 73.31 74.05 73.31 73.85 101,511 +0.52(+0.71%)
May 06, 2016 72.79 73.34 72.54 73.33 137,281 +0.46(+0.63%)
May 05, 2016 72.96 73.18 72.78 72.87 50,602 -0.12(-0.16%)
May 04, 2016 72.63 73.09 72.58 72.99 146,458 -0.07(-0.10%)
May 03, 2016 73.04 73.40 72.84 73.06 177,161 -0.50(-0.68%)
May 02, 2016 72.79 73.61 72.79 73.56 353,091 +0.92(+1.27%)
Apr 29, 2016 72.65 72.75 72.09 72.64 334,599 +0.12(+0.17%)
Apr 28, 2016 72.95 73.43 72.34 72.52 173,649 -0.29(-0.40%)
Apr 27, 2016 72.82 73.00 72.39 72.81 262,509 -0.01(-0.01%)
Apr 26, 2016 73.02 73.21 72.65 72.82 172,924 -0.08(-0.11%)
Apr 25, 2016 72.51 72.90 72.42 72.90 140,046 +0.13(+0.18%)
Apr 22, 2016 72.83 72.94 72.19 72.77 233,136 -0.47(-0.64%)
Apr 21, 2016 73.79 73.79 73.17 73.24 179,791 -0.48(-0.65%)
Apr 20, 2016 73.69 74.02 73.45 73.72 185,505 +0.13(+0.18%)
Apr 19, 2016 74.21 74.21 73.28 73.59 224,648 -0.26(-0.35%)
Apr 18, 2016 73.15 73.87 73.15 73.85 203,349 +0.53(+0.72%)
Apr 15, 2016 73.23 73.33 73.05 73.32 331,373 +0.17(+0.23%)
Apr 14, 2016 73.28 73.47 73.11 73.15 115,121 -0.07(-0.10%)
Apr 13, 2016 73.24 73.29 72.83 73.22 191,045 +0.41(+0.56%)
Apr 12, 2016 72.41 72.88 72.08 72.81 781,032 +0.42(+0.58%)
Apr 11, 2016 73.06 73.21 72.36 72.39 180,909 -0.45(-0.62%)
Apr 08, 2016 73.38 73.38 72.64 72.84 345,407 -0.12(-0.16%)
Apr 07, 2016 73.38 73.45 72.65 72.96 329,465 -0.71(-0.96%)
Apr 06, 2016 72.82 73.69 72.82 73.67 180,046 +0.90(+1.24%)
Apr 05, 2016 72.92 73.09 72.67 72.77 308,256 -0.76(-1.03%)
Apr 04, 2016 73.96 73.96 73.35 73.53 416,478 -0.37(-0.50%)
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.