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

144.07 +4.23 (+3.02%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 182.99 183.22 181.89 182.24 556,957 -0.57(-0.31%)
Aug 30, 2021 183.63 183.93 182.39 182.81 563,398 -0.54(-0.29%)
Aug 27, 2021 181.24 183.37 181.20 183.35 534,588 +2.50(+1.38%)
Aug 26, 2021 181.82 182.58 180.62 180.85 427,095 -1.11(-0.61%)
Aug 25, 2021 180.38 182.54 180.38 181.96 350,711 +1.48(+0.82%)
Aug 24, 2021 179.75 180.62 179.72 180.48 487,042 +1.41(+0.79%)
Aug 23, 2021 177.23 179.40 177.15 179.07 501,044 +3.39(+1.93%)
Aug 20, 2021 174.76 175.80 174.61 175.68 406,996 +1.27(+0.73%)
Aug 19, 2021 174.51 175.77 173.45 174.41 928,679 -1.73(-0.98%)
Aug 18, 2021 177.48 178.31 176.09 176.14 495,135 -1.33(-0.75%)
Aug 17, 2021 178.35 178.59 175.63 177.47 931,843 -2.21(-1.23%)
Aug 16, 2021 179.92 179.92 177.92 179.68 561,470 -1.46(-0.81%)
Aug 13, 2021 182.90 182.90 180.81 181.14 417,477 -0.87(-0.48%)
Aug 12, 2021 181.59 182.14 180.81 182.01 413,861 +0.30(+0.17%)
Aug 11, 2021 182.17 182.31 180.32 181.71 688,819 -0.13(-0.07%)
Aug 10, 2021 181.91 182.79 181.32 181.84 639,485 +0.60(+0.33%)
Aug 09, 2021 179.39 181.95 178.97 181.24 608,336 +1.54(+0.86%)
Aug 06, 2021 179.03 180.08 179.00 179.70 615,510 +0.98(+0.55%)
Aug 05, 2021 177.33 179.11 177.19 178.72 678,612 +2.15(+1.22%)
Aug 04, 2021 176.40 177.70 175.90 176.57 752,090 -0.34(-0.19%)
Aug 03, 2021 175.84 176.99 173.68 176.91 1,082,301 +2.02(+1.16%)
Aug 02, 2021 175.86 177.53 174.78 174.89 936,642 -0.14(-0.08%)
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%)
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.