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

137.04 -0.29 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 110.77 109.68 109.70 1,470,662 +0.21(+0.19%)
Jun 28, 2018 108.19 109.87 108.04 109.49 843,675 +1.22(+1.13%)
Jun 27, 2018 110.20 110.91 108.26 108.27 984,100 -1.53(-1.39%)
Jun 26, 2018 109.71 110.36 109.45 109.80 2,638,555 +0.17(+0.16%)
Jun 25, 2018 111.51 111.51 108.83 109.63 1,298,291 -2.52(-2.25%)
Jun 22, 2018 113.53 113.53 112.11 112.15 1,069,834 -0.82(-0.73%)
Jun 21, 2018 114.26 114.39 112.81 112.97 506,307 -1.05(-0.92%)
Jun 20, 2018 114.04 114.41 113.64 114.02 484,179 +0.62(+0.55%)
Jun 19, 2018 112.98 113.45 112.11 113.40 727,677 -0.75(-0.66%)
Jun 18, 2018 113.34 114.20 113.05 114.15 730,771 +0.12(+0.11%)
Jun 15, 2018 114.24 114.35 114.03 658,424 -0.32(-0.28%)
Jun 14, 2018 114.52 114.69 114.08 114.35 724,321 +0.48(+0.42%)
Jun 13, 2018 114.26 114.60 113.82 113.87 1,425,363 -0.03(-0.03%)
Jun 12, 2018 113.93 114.06 113.49 113.90 1,445,345 +0.32(+0.28%)
Jun 11, 2018 113.82 114.02 113.53 113.58 499,203 -0.10(-0.09%)
Jun 08, 2018 112.99 113.73 112.97 113.68 1,009,549 +0.38(+0.34%)
Jun 07, 2018 114.52 114.56 112.69 113.30 1,020,602 -0.99(-0.87%)
Jun 06, 2018 114.29 114.29 600,800 +1.09(+0.96%)
Jun 05, 2018 112.86 113.20 112.60 113.20 890,655 +0.53(+0.47%)
Jun 04, 2018 112.19 112.68 111.96 112.67 452,477 +0.80(+0.72%)
Jun 01, 2018 111.09 111.87 110.95 111.87 700,155 +1.75(+1.59%)
May 31, 2018 111.08 111.10 109.99 110.12 675,002 -1.11(-1.00%)
May 30, 2018 110.62 111.41 110.43 111.23 550,997 +1.49(+1.36%)
May 29, 2018 110.40 110.91 109.10 109.74 743,814 -1.41(-1.27%)
May 25, 2018 111.15 111.15 111.15 0 -0.32(-0.29%)
May 24, 2018 111.49 111.63 110.24 111.47 553,437 -0.06(-0.05%)
May 23, 2018 110.50 111.53 110.00 111.53 728,014 +0.47(+0.42%)
May 22, 2018 111.93 111.97 110.93 111.06 2,383,912 -0.44(-0.39%)
May 21, 2018 111.36 111.88 111.11 111.50 624,839 +1.09(+0.99%)
May 18, 2018 110.48 110.74 110.16 110.41 437,836 -0.18(-0.16%)
May 17, 2018 110.75 111.14 110.08 110.59 607,159 -0.28(-0.25%)
May 16, 2018 110.59 111.11 110.41 110.87 984,726 +0.46(+0.42%)
May 15, 2018 110.62 110.62 109.92 110.41 4,503,784 -0.71(-0.64%)
May 14, 2018 111.51 111.73 110.91 111.12 574,022 +0.02(+0.02%)
May 11, 2018 111.11 111.42 110.74 111.10 533,062 +0.08(+0.07%)
May 10, 2018 110.72 111.23 110.35 111.02 1,101,348 +0.76(+0.69%)
May 09, 2018 109.15 110.38 108.84 110.26 615,195 +1.43(+1.31%)
May 08, 2018 108.34 108.96 108.12 108.83 577,996 +0.46(+0.42%)
May 07, 2018 108.02 108.76 107.82 108.37 781,500 +0.86(+0.80%)
May 04, 2018 105.91 107.82 105.32 107.51 607,394 +1.12(+1.05%)
May 03, 2018 105.88 106.75 104.40 106.39 1,214,376 +0.23(+0.22%)
May 02, 2018 107.04 107.31 105.98 106.16 619,006 -0.95(-0.89%)
May 01, 2018 106.44 107.11 105.66 107.11 868,908 +0.66(+0.62%)
Apr 30, 2018 107.68 108.00 106.45 106.45 491,083 -0.79(-0.74%)
Apr 27, 2018 108.14 108.26 106.72 107.24 550,766 +0.06(+0.06%)
Apr 26, 2018 106.34 107.59 105.96 107.18 469,226 +1.70(+1.61%)
Apr 25, 2018 105.63 105.77 103.94 105.48 610,380 +0.16(+0.15%)
Apr 24, 2018 107.93 108.26 104.46 105.32 967,200 -1.94(-1.81%)
Apr 23, 2018 107.91 108.20 106.70 107.26 511,498 -0.29(-0.27%)
Apr 20, 2018 108.18 108.37 107.01 107.55 594,487 -0.71(-0.66%)
Apr 19, 2018 108.29 108.47 107.71 108.26 557,736 -0.21(-0.19%)
Apr 18, 2018 108.65 108.90 108.03 108.47 1,242,874 +0.25(+0.23%)
Apr 17, 2018 107.56 108.52 107.24 108.22 5,679,832 +1.77(+1.66%)
Apr 16, 2018 106.72 106.88 105.99 106.45 462,147 +0.73(+0.69%)
Apr 13, 2018 107.55 107.58 105.18 105.72 825,282 -1.06(-0.99%)
Apr 12, 2018 105.98 107.22 105.58 106.78 806,441 +1.66(+1.58%)
Apr 11, 2018 105.15 106.11 104.93 105.12 582,848 -0.76(-0.72%)
Apr 10, 2018 105.24 106.23 104.77 105.88 1,005,609 +2.33(+2.25%)
Apr 09, 2018 103.76 105.46 103.41 103.55 776,111 +0.43(+0.42%)
Apr 06, 2018 104.98 105.60 102.30 103.12 1,610,063 -2.77(-2.62%)
Apr 05, 2018 105.88 106.45 105.32 105.89 1,173,370 +0.90(+0.86%)
Apr 04, 2018 101.70 105.27 101.33 104.99 1,255,634 +1.20(+1.16%)
Apr 03, 2018 103.17 104.05 102.27 103.79 4,003,377 +1.21(+1.18%)
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.