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

178.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 183.41 183.84 176.43 178.28 1,938,241 -3.95(-2.17%)
Dec 02, 2021 179.32 183.02 179.32 182.23 1,653,654 +3.00(+1.67%)
Dec 01, 2021 185.96 185.96 179.20 179.23 1,049,521 -3.92(-2.14%)
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 189.38 189.87 188.72 188.91 630,460 +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 191.74 192.75 191.45 192.61 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 190.90 189.61 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 176.04 178.45 175.34 177.40 698,701 +2.44(+1.40%)
Oct 04, 2021 176.90 177.44 174.15 174.96 719,852 -2.42(-1.36%)
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.