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

143.88 +3.35 (+2.38%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 186.37 187.23 182.74 183.15 1,514,665 -4.74(-2.52%)
Nov 29, 2021 187.66 188.48 185.69 187.89 1,133,342 +2.84(+1.53%)
Nov 26, 2021 184.73 186.05 184.14 185.05 739,210 -3.74(-1.98%)
Nov 24, 2021 187.11 189.05 186.20 188.79 704,737 +0.86(+0.46%)
Nov 23, 2021 188.12 189.19 186.07 187.93 738,725 +0.04(+0.02%)
Nov 22, 2021 188.99 190.29 187.03 187.89 1,332,521 +0.48(+0.26%)
Nov 19, 2021 187.92 188.55 186.88 187.41 593,185 -1.24(-0.66%)
Nov 18, 2021 189.41 188.82 188.49 188.65 631,851 -0.05(-0.03%)
Nov 17, 2021 189.94 189.97 188.17 188.70 4,786,813 -1.45(-0.76%)
Nov 16, 2021 189.18 190.61 188.68 190.15 593,643 +0.98(+0.52%)
Nov 15, 2021 190.14 190.14 188.53 189.17 594,241 -0.58(-0.31%)
Nov 12, 2021 189.45 189.85 188.54 189.75 879,876 +0.84(+0.44%)
Nov 11, 2021 189.38 189.89 188.72 188.91 630,460 +0.53(+0.28%)
Nov 10, 2021 189.24 188.38 1,237,931 -1.99(-1.05%)
Nov 09, 2021 192.93 193.08 189.07 190.37 2,870,269 -2.93(-1.52%)
Nov 08, 2021 193.02 194.25 192.64 193.30 764,715 +0.53(+0.27%)
Nov 05, 2021 193.60 194.19 191.70 192.77 689,645 -0.25(-0.13%)
Nov 04, 2021 193.70 193.70 191.53 193.02 742,089 -0.73(-0.38%)
Nov 03, 2021 192.29 193.81 191.36 193.75 683,309 +1.14(+0.59%)
Nov 02, 2021 191.75 192.75 191.44 192.61 1,902,193 -0.03(-0.02%)
Nov 01, 2021 191.86 192.64 190.30 192.64 1,123,767 +1.96(+1.03%)
Oct 29, 2021 189.75 190.94 189.56 190.68 792,615 +0.34(+0.18%)
Oct 28, 2021 188.49 190.35 188.29 190.34 528,549 +3.05(+1.63%)
Oct 27, 2021 189.35 189.70 187.22 187.29 880,445 -2.32(-1.22%)
Oct 26, 2021 190.91 189.61 1,302,154 -0.29(-0.15%)
Oct 25, 2021 188.29 190.19 187.54 189.90 634,404 +3.10(+1.66%)
Oct 22, 2021 186.41 187.75 185.51 186.80 938,713 -0.08(-0.04%)
Oct 21, 2021 185.97 187.03 185.62 186.88 543,046 +0.42(+0.23%)
Oct 20, 2021 186.00 186.86 185.63 186.46 503,271 +0.23(+0.12%)
Oct 19, 2021 186.12 186.56 185.33 186.23 1,218,598 +0.90(+0.49%)
Oct 18, 2021 183.37 185.36 183.20 185.33 551,826 +1.39(+0.76%)
Oct 15, 2021 183.34 184.40 182.90 183.94 597,437 +2.07(+1.14%)
Oct 14, 2021 180.57 181.90 180.01 181.87 700,302 +3.38(+1.89%)
Oct 13, 2021 178.35 178.77 176.71 178.49 598,263 +0.77(+0.43%)
Oct 12, 2021 178.27 178.59 177.09 177.72 623,951 +0.17(+0.10%)
Oct 11, 2021 178.82 180.38 177.51 177.55 240,446 -1.46(-0.82%)
Oct 08, 2021 179.68 180.15 178.63 179.01 312,119 -0.31(-0.17%)
Oct 07, 2021 178.98 180.70 178.98 179.32 629,888 +2.04(+1.15%)
Oct 06, 2021 175.75 177.70 174.58 177.28 1,173,119 -0.12(-0.07%)
Oct 05, 2021 176.04 178.45 175.34 177.41 698,701 +2.44(+1.40%)
Oct 04, 2021 176.90 177.44 174.15 174.96 719,852 -2.42(-1.36%)
Oct 01, 2021 175.92 178.30 174.19 177.38 1,105,328 +1.78(+1.01%)
Sep 30, 2021 178.41 178.59 175.57 175.60 1,145,077 -1.93(-1.09%)
Sep 29, 2021 179.54 179.71 177.34 177.53 805,992 -1.35(-0.75%)
Sep 28, 2021 182.01 182.41 178.48 178.88 3,834,909 -4.50(-2.45%)
Sep 27, 2021 182.85 183.78 182.85 183.38 1,195,293 +0.47(+0.26%)
Sep 24, 2021 181.32 183.18 181.32 182.91 315,110 +0.03(+0.02%)
Sep 23, 2021 180.42 183.60 180.42 182.88 649,840 +3.69(+2.06%)
Sep 22, 2021 177.61 180.22 177.61 179.19 831,517 +2.97(+1.69%)
Sep 21, 2021 177.54 177.92 175.64 176.22 3,432,895 +0.01(+0.01%)
Sep 20, 2021 176.90 177.21 173.77 176.21 653,195 -4.82(-2.66%)
Sep 17, 2021 182.50 182.61 180.27 181.03 593,588 -1.42(-0.78%)
Sep 16, 2021 182.44 183.07 181.34 182.45 571,102 +0.02(+0.01%)
Sep 15, 2021 180.26 182.53 179.90 182.43 510,422 +2.41(+1.34%)
Sep 14, 2021 181.50 182.50 179.53 180.02 1,032,720 -1.38(-0.76%)
Sep 13, 2021 181.90 182.31 179.49 181.40 471,810 +0.41(+0.23%)
Sep 10, 2021 183.41 183.90 180.88 180.99 628,355 -1.21(-0.66%)
Sep 09, 2021 181.38 183.33 181.38 182.20 563,889 +0.70(+0.39%)
Sep 08, 2021 182.76 182.76 180.57 181.50 379,282 -1.63(-0.89%)
Sep 07, 2021 182.93 183.60 182.58 183.13 310,466 +0.03(+0.02%)
Sep 03, 2021 182.32 183.21 182.19 183.10 285,072 +0.23(+0.13%)
Sep 02, 2021 182.76 183.81 182.46 182.87 478,066 +0.83(+0.46%)
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.