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

137.04 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 118.54 118.71 117.99 118.60 528,100 +0.50(+0.42%)
Jun 27, 2019 118.14 118.25 117.80 118.10 671,768 +0.40(+0.34%)
Jun 26, 2019 118.77 118.90 117.65 117.70 719,287 -0.64(-0.54%)
Jun 25, 2019 119.61 119.86 118.26 118.34 976,894 -1.38(-1.15%)
Jun 24, 2019 119.89 120.33 119.57 119.72 749,556 -0.03(-0.03%)
Jun 21, 2019 120.30 120.50 119.67 119.75 473,100 -0.70(-0.58%)
Jun 20, 2019 120.25 120.74 119.47 120.45 1,027,187 +1.22(+1.02%)
Jun 19, 2019 118.57 119.43 118.12 119.23 816,942 +0.85(+0.72%)
Jun 18, 2019 118.30 118.78 118.12 118.38 1,027,242 +0.89(+0.76%)
Jun 17, 2019 117.77 117.80 117.25 117.49 849,361 -0.54(-0.46%)
Jun 14, 2019 118.00 118.33 117.74 118.03 312,300 -0.23(-0.19%)
Jun 13, 2019 118.50 118.55 117.81 118.26 626,697 +0.20(+0.17%)
Jun 12, 2019 117.60 118.13 117.59 118.06 693,508 +0.33(+0.28%)
Jun 11, 2019 118.95 119.08 117.16 117.73 646,769 -0.44(-0.37%)
Jun 10, 2019 118.31 118.86 118.17 118.17 1,636,190 +0.25(+0.21%)
Jun 07, 2019 116.90 118.44 116.90 117.92 1,141,200 +1.51(+1.30%)
Jun 06, 2019 115.69 116.74 115.47 116.41 1,091,208 +0.90(+0.78%)
Jun 05, 2019 114.48 115.54 114.09 115.51 2,331,225 +1.91(+1.68%)
Jun 04, 2019 112.28 113.60 111.94 113.60 757,856 +2.17(+1.95%)
Jun 03, 2019 112.10 112.75 110.75 111.43 1,166,622 -0.76(-0.68%)
May 31, 2019 112.00 112.76 111.72 112.19 1,119,300 -0.85(-0.75%)
May 30, 2019 112.90 113.20 112.26 113.04 1,111,140 +0.86(+0.77%)
May 29, 2019 112.36 112.60 111.67 112.18 3,156,740 -0.72(-0.64%)
May 28, 2019 114.01 114.71 112.90 112.90 2,165,708 -0.94(-0.83%)
May 24, 2019 113.97 114.31 113.60 113.84 476,800 +0.17(+0.15%)
May 23, 2019 113.69 114.00 113.05 113.67 664,593 -0.78(-0.68%)
May 22, 2019 113.73 114.55 113.73 114.45 380,386 +0.37(+0.32%)
May 21, 2019 113.95 114.43 113.89 114.08 766,063 +0.65(+0.57%)
May 20, 2019 113.12 113.83 113.08 113.43 536,782 -0.38(-0.33%)
May 17, 2019 113.41 114.57 113.41 113.81 753,000 -0.32(-0.28%)
May 16, 2019 113.11 114.69 113.11 114.13 496,353 +1.25(+1.11%)
May 15, 2019 111.91 113.18 111.79 112.88 646,509 +0.48(+0.43%)
May 14, 2019 112.16 113.05 112.04 112.40 669,025 +0.58(+0.52%)
May 13, 2019 111.62 112.36 111.32 111.82 1,062,313 -1.74(-1.53%)
May 10, 2019 112.31 113.78 111.35 113.56 1,013,700 +0.96(+0.85%)
May 09, 2019 111.58 112.82 111.47 112.60 843,210 -0.17(-0.15%)
May 08, 2019 112.68 113.40 112.32 112.77 1,069,510 -0.07(-0.06%)
May 07, 2019 113.64 113.97 112.10 112.84 896,909 -1.68(-1.47%)
May 06, 2019 112.92 114.64 112.82 114.52 581,164 -0.07(-0.06%)
May 03, 2019 114.31 114.68 114.05 114.59 478,800 +0.81(+0.71%)
May 02, 2019 113.68 114.17 113.04 113.78 830,889 -0.05(-0.04%)
May 01, 2019 114.85 114.90 113.77 113.83 1,899,923 -0.88(-0.77%)
Apr 30, 2019 114.04 114.86 113.82 114.71 855,432 +0.73(+0.64%)
Apr 29, 2019 114.12 114.22 113.85 113.98 420,434 -0.19(-0.17%)
Apr 26, 2019 113.43 114.18 113.27 114.17 562,300 +0.90(+0.79%)
Apr 25, 2019 112.76 113.44 112.36 113.27 646,686 +0.54(+0.48%)
Apr 24, 2019 112.54 113.00 112.48 112.73 561,345 +0.19(+0.17%)
Apr 23, 2019 111.73 112.65 111.54 112.54 582,390 +0.89(+0.80%)
Apr 22, 2019 111.41 111.88 111.31 111.65 433,895 +0.00(+0.00%)
Apr 18, 2019 111.46 111.75 110.72 111.65 848,600 +0.24(+0.22%)
Apr 17, 2019 112.68 112.70 111.16 111.41 623,322 -0.95(-0.85%)
Apr 16, 2019 113.52 113.60 112.07 112.36 639,904 -0.71(-0.63%)
Apr 15, 2019 112.85 113.10 112.73 113.07 484,506 +0.28(+0.25%)
Apr 12, 2019 112.92 113.02 112.66 112.79 716,500 +0.37(+0.33%)
Apr 11, 2019 112.86 112.91 112.07 112.42 1,024,302 -0.33(-0.29%)
Apr 10, 2019 112.60 112.88 112.40 112.75 576,981 +0.33(+0.29%)
Apr 09, 2019 112.35 112.50 112.01 112.42 1,511,522 -0.18(-0.16%)
Apr 08, 2019 112.34 112.64 111.90 112.60 795,843 +0.07(+0.06%)
Apr 05, 2019 112.31 112.66 112.23 112.53 779,600 +0.47(+0.42%)
Apr 04, 2019 112.36 112.47 111.55 112.06 924,770 -0.25(-0.22%)
Apr 03, 2019 112.73 112.75 112.12 112.31 873,898 -0.05(-0.04%)
Apr 02, 2019 112.49 112.75 112.10 112.36 972,474 -0.21(-0.19%)
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.