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

147.94 +3.87 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 128.37 131.51 128.37 131.00 602,625 +2.66(+2.07%)
Jun 29, 2020 128.20 128.34 126.21 128.34 499,206 +0.89(+0.70%)
Jun 26, 2020 129.81 130.00 127.34 127.45 820,000 -2.55(-1.96%)
Jun 25, 2020 128.33 130.11 127.28 130.00 609,250 +1.54(+1.20%)
Jun 24, 2020 130.62 131.37 127.62 128.46 734,478 -2.50(-1.91%)
Jun 23, 2020 131.70 132.19 130.74 130.96 434,116 +0.22(+0.17%)
Jun 22, 2020 129.52 130.75 129.16 130.74 538,804 +1.14(+0.88%)
Jun 19, 2020 130.13 130.15 128.20 129.60 1,173,600 +0.94(+0.73%)
Jun 18, 2020 128.34 128.91 127.88 128.66 526,094 +0.02(+0.02%)
Jun 17, 2020 129.07 129.49 128.27 128.64 815,235 +0.37(+0.29%)
Jun 16, 2020 128.74 128.74 126.10 128.27 862,462 +2.32(+1.84%)
Jun 15, 2020 122.46 126.09 122.18 125.95 757,463 +1.52(+1.22%)
Jun 12, 2020 126.84 126.96 122.45 124.43 796,700 +0.50(+0.40%)
Jun 11, 2020 127.79 128.67 123.75 123.93 949,211 -6.04(-4.65%)
Jun 10, 2020 129.32 130.72 129.02 129.97 1,380,516 +1.89(+1.48%)
Jun 09, 2020 127.30 128.77 127.27 128.08 1,095,397 +0.49(+0.38%)
Jun 08, 2020 126.43 127.59 125.65 127.59 1,682,657 +1.01(+0.80%)
Jun 05, 2020 125.87 127.02 124.36 126.58 622,300 +1.44(+1.15%)
Jun 04, 2020 126.23 126.93 124.23 125.14 682,507 -1.43(-1.13%)
Jun 03, 2020 127.40 127.40 126.02 126.57 713,590 -0.16(-0.13%)
Jun 02, 2020 126.92 126.92 125.07 126.73 850,290 +0.13(+0.10%)
Jun 01, 2020 126.16 126.82 125.52 126.60 643,576 +0.68(+0.54%)
May 29, 2020 124.25 126.20 123.64 125.92 738,700 +1.94(+1.56%)
May 28, 2020 123.90 125.74 123.73 123.98 1,060,486 +0.30(+0.24%)
May 27, 2020 122.67 123.69 119.87 123.68 3,086,287 +0.89(+0.72%)
May 26, 2020 125.90 125.90 122.66 122.79 1,382,073 -0.93(-0.75%)
May 22, 2020 123.43 123.75 122.54 123.72 943,600 +0.58(+0.47%)
May 21, 2020 124.38 124.38 122.66 123.14 829,972 -1.15(-0.93%)
May 20, 2020 124.63 124.83 123.79 124.29 668,738 +1.21(+0.98%)
May 19, 2020 123.50 124.59 123.08 123.08 989,141 -0.57(-0.46%)
May 18, 2020 124.83 124.83 123.49 123.65 866,669 +1.19(+0.97%)
May 15, 2020 119.83 122.46 119.83 122.46 800,600 +1.45(+1.20%)
May 14, 2020 118.92 121.09 118.37 121.01 928,640 +1.02(+0.85%)
May 13, 2020 121.04 122.46 118.64 119.99 1,368,473 -1.18(-0.97%)
May 12, 2020 123.86 124.20 121.17 121.17 3,344,430 -2.17(-1.76%)
May 11, 2020 121.18 123.94 120.99 123.34 834,940 +1.69(+1.39%)
May 08, 2020 121.46 121.87 120.84 121.65 984,200 +1.37(+1.14%)
May 07, 2020 120.58 121.09 119.92 120.28 2,927,029 +0.86(+0.72%)
May 06, 2020 120.31 120.74 119.32 119.42 544,088 -0.03(-0.03%)
May 05, 2020 118.68 120.62 118.51 119.45 749,690 +1.86(+1.58%)
May 04, 2020 115.51 117.64 115.51 117.59 861,213 +1.56(+1.34%)
May 01, 2020 116.69 117.40 115.41 116.03 1,656,800 -2.91(-2.45%)
Apr 30, 2020 119.63 120.19 118.51 118.94 958,644 -1.13(-0.94%)
Apr 29, 2020 119.47 120.79 118.64 120.07 1,028,847 +2.85(+2.43%)
Apr 28, 2020 119.95 120.35 117.02 117.22 1,415,184 -1.48(-1.25%)
Apr 27, 2020 118.66 119.14 118.21 118.70 860,756 +1.49(+1.27%)
Apr 24, 2020 115.40 117.29 114.96 117.21 635,200 +1.68(+1.45%)
Apr 23, 2020 116.74 117.52 115.37 115.53 708,463 -0.31(-0.27%)
Apr 22, 2020 115.21 116.48 114.51 115.84 748,299 +3.01(+2.67%)
Apr 21, 2020 115.63 116.14 112.40 112.83 741,094 -4.39(-3.75%)
Apr 20, 2020 116.81 118.84 116.80 117.22 887,585 -1.27(-1.07%)
Apr 17, 2020 119.06 119.06 116.86 118.49 1,063,000 +1.91(+1.64%)
Apr 16, 2020 115.21 117.08 115.01 116.58 722,577 +1.85(+1.61%)
Apr 15, 2020 114.54 115.60 113.73 114.73 1,027,840 -1.49(-1.28%)
Apr 14, 2020 114.15 116.62 114.15 116.22 1,074,516 +4.36(+3.90%)
Apr 13, 2020 110.85 112.09 109.76 111.86 1,003,455 +0.46(+0.41%)
Apr 09, 2020 112.35 112.62 110.54 111.40 1,222,800 +0.88(+0.80%)
Apr 08, 2020 108.92 111.00 107.57 110.52 1,357,917 +3.04(+2.83%)
Apr 07, 2020 111.92 111.95 107.37 107.48 1,228,204 -0.83(-0.76%)
Apr 06, 2020 105.44 108.90 104.51 108.31 1,619,871 +7.23(+7.15%)
Apr 03, 2020 103.21 103.60 99.95 101.08 896,000 -1.83(-1.78%)
Apr 02, 2020 100.26 103.17 100.13 102.91 671,768 +1.62(+1.60%)
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.