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

168.40 USD -3.75 (-2.18%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 174.81 176.52 174.56 175.03 710,246 -1.04(-0.59%)
Jul 29, 2021 175.01 176.82 175.01 176.07 609,971 +1.10(+0.63%)
Jul 28, 2021 174.26 175.71 173.74 174.97 644,659 +1.20(+0.69%)
Jul 27, 2021 174.59 174.59 171.88 173.77 754,210 -1.78(-1.01%)
Jul 26, 2021 174.97 175.85 174.90 175.55 2,147,944 +0.69(+0.39%)
Jul 23, 2021 174.14 175.04 173.73 174.86 6,137,031 +1.63(+0.94%)
Jul 22, 2021 173.12 173.94 172.34 173.23 404,726 -0.58(-0.33%)
Jul 21, 2021 171.80 173.83 171.62 173.81 942,348 +2.93(+1.71%)
Jul 20, 2021 167.46 171.45 167.20 170.88 759,103 +3.86(+2.31%)
Jul 19, 2021 166.94 167.11 164.85 167.02 2,235,512 -2.33(-1.38%)
Jul 16, 2021 172.59 172.59 169.02 169.35 303,797 -1.91(-1.12%)
Jul 15, 2021 171.22 172.35 169.98 171.26 458,333 -0.40(-0.23%)
Jul 14, 2021 173.93 174.25 171.12 171.66 477,723 -1.26(-0.73%)
Jul 13, 2021 174.49 174.49 172.81 172.92 645,013 -1.80(-1.03%)
Jul 12, 2021 172.27 174.89 172.22 174.72 1,325,027 +1.87(+1.08%)
Jul 09, 2021 171.35 173.01 170.49 172.85 555,552 +3.48(+2.05%)
Jul 08, 2021 167.95 170.05 167.27 169.37 668,186 -2.01(-1.17%)
Jul 07, 2021 172.04 172.69 170.06 171.38 705,373 -0.68(-0.40%)
Jul 06, 2021 173.58 173.58 170.98 172.06 491,343 -1.86(-1.07%)
Jul 02, 2021 174.37 174.37 173.45 173.92 377,534 +0.19(+0.11%)
Jul 01, 2021 173.52 174.04 172.95 173.73 768,784 +0.30(+0.17%)
Jun 30, 2021 172.89 173.63 172.60 173.43 427,689 +0.37(+0.21%)
Jun 29, 2021 173.50 173.87 172.70 173.06 467,246 +0.22(+0.13%)
Jun 28, 2021 172.77 173.00 171.79 172.84 404,557 +0.28(+0.16%)
Jun 25, 2021 172.97 173.11 172.47 172.56 633,460 +0.38(+0.22%)
Jun 24, 2021 171.23 172.57 171.13 172.18 612,022 +2.13(+1.25%)
Jun 23, 2021 168.94 170.54 168.94 170.05 549,299 +1.26(+0.75%)
Jun 22, 2021 168.04 169.31 167.13 168.79 492,604 +1.17(+0.70%)
Jun 21, 2021 165.21 167.86 165.21 167.62 617,042 +2.67(+1.62%)
Jun 18, 2021 165.99 166.00 164.60 164.95 572,295 -2.31(-1.38%)
Jun 17, 2021 168.94 169.36 165.71 167.26 783,381 -1.61(-0.95%)
Jun 16, 2021 169.31 169.55 167.39 168.87 546,478 -0.42(-0.25%)
Jun 15, 2021 169.82 170.15 168.60 169.29 500,723 -0.86(-0.51%)
Jun 14, 2021 171.15 171.15 169.39 170.15 553,558 -0.69(-0.40%)
Jun 11, 2021 170.07 170.90 170.02 170.84 2,400,709 +0.84(+0.49%)
Jun 10, 2021 170.73 171.63 169.60 170.00 851,186 -0.28(-0.16%)
Jun 09, 2021 171.49 171.73 170.19 170.28 478,519 -1.41(-0.82%)
Jun 08, 2021 172.41 172.41 170.47 171.69 449,154 -0.10(-0.06%)
Jun 07, 2021 171.77 171.84 171.05 171.79 478,490 +0.07(+0.04%)
Jun 04, 2021 170.62 171.79 170.62 171.72 591,887 +1.69(+0.99%)
Jun 03, 2021 169.63 171.16 169.03 170.03 873,526 -1.11(-0.65%)
Jun 02, 2021 171.99 171.99 170.55 171.14 1,121,822 -0.46(-0.27%)
Jun 01, 2021 172.08 172.27 171.00 171.60 938,363 +1.21(+0.71%)
May 28, 2021 171.06 171.06 169.76 170.39 901,043 +0.00(+0.00%)
May 27, 2021 169.85 170.61 169.27 170.39 1,639,676 +0.95(+0.56%)
May 26, 2021 168.95 169.70 168.20 169.44 928,755 +1.25(+0.74%)
May 25, 2021 168.80 169.11 167.80 168.19 1,402,160 +0.29(+0.17%)
May 24, 2021 166.32 168.50 166.17 167.90 737,513 +2.84(+1.72%)
May 21, 2021 166.74 167.14 165.03 165.06 683,057 -0.65(-0.39%)
May 20, 2021 162.51 166.12 162.51 165.71 831,758 +3.61(+2.23%)
May 19, 2021 158.70 162.16 158.68 162.10 1,242,805 +0.04(+0.02%)
May 18, 2021 163.37 164.33 162.06 162.06 1,164,412 -0.81(-0.50%)
May 17, 2021 162.87 163.54 161.04 162.87 1,528,509 -1.05(-0.64%)
May 14, 2021 162.50 164.28 161.46 163.92 1,179,808 +3.76(+2.35%)
May 13, 2021 161.29 162.34 158.61 160.16 2,006,212 +0.47(+0.29%)
May 12, 2021 162.06 163.42 159.33 159.69 1,847,675 -5.08(-3.08%)
May 11, 2021 160.48 165.19 160.36 164.77 1,989,336 +0.34(+0.21%)
May 10, 2021 168.11 168.11 164.42 164.43 1,380,410 -4.29(-2.54%)
May 07, 2021 168.61 170.28 168.25 168.72 1,702,143 +1.68(+1.01%)
May 06, 2021 166.62 167.04 164.59 167.04 1,363,445 +0.26(+0.16%)
May 05, 2021 168.76 169.64 166.32 166.78 1,173,755 -0.91(-0.54%)
May 04, 2021 169.42 169.42 165.16 167.69 1,212,771 -3.34(-1.95%)
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.