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

139.84 +2.15 (+1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 63.39 63.41 63.24 63.26 94,212 -0.08(-0.12%)
Jun 27, 2014 63.25 63.34 63.13 63.34 89,911 +0.06(+0.09%)
Jun 26, 2014 63.03 63.33 62.97 63.28 15,612 -0.05(-0.08%)
Jun 25, 2014 62.77 63.33 62.77 63.33 61,133 +0.24(+0.38%)
Jun 24, 2014 63.29 63.74 63.04 63.09 10,579 -0.38(-0.60%)
Jun 23, 2014 63.60 63.60 63.40 63.47 15,198 -0.10(-0.16%)
Jun 20, 2014 63.37 63.57 63.20 63.57 7,396 +0.41(+0.65%)
Jun 19, 2014 63.03 63.17 62.96 63.16 4,289 +0.02(+0.03%)
Jun 18, 2014 62.65 63.14 62.51 63.14 16,439 +0.60(+0.96%)
Jun 17, 2014 62.33 62.61 62.23 62.54 38,416 +0.20(+0.32%)
Jun 16, 2014 62.23 62.53 62.23 62.34 4,208 +0.03(+0.05%)
Jun 13, 2014 62.21 62.45 62.13 62.31 97,098 +0.10(+0.16%)
Jun 12, 2014 62.80 62.80 62.21 62.21 18,660 -0.53(-0.84%)
Jun 11, 2014 62.52 62.77 62.52 62.74 9,356 -0.03(-0.05%)
Jun 10, 2014 62.82 62.85 62.44 62.77 6,814 -0.05(-0.08%)
Jun 06, 2014 62.78 62.89 62.78 62.82 7,152 +0.15(+0.24%)
Jun 05, 2014 62.45 62.83 62.36 62.67 17,676 +0.31(+0.50%)
Jun 04, 2014 62.19 62.45 61.97 62.36 10,798 +0.13(+0.21%)
Jun 03, 2014 62.04 62.35 62.04 62.23 13,662 -0.12(-0.19%)
Jun 02, 2014 62.21 62.35 62.11 62.35 243,733 +0.18(+0.29%)
May 30, 2014 62.18 62.19 62.02 62.17 6,803 -0.04(-0.06%)
May 29, 2014 61.95 62.23 61.95 62.21 75,559 +0.24(+0.39%)
May 28, 2014 61.86 62.00 61.86 61.97 11,108 +0.04(+0.06%)
May 27, 2014 61.69 61.93 61.69 61.93 26,136 +0.62(+1.01%)
May 23, 2014 61.01 61.31 61.31 61.31 22,800 +0.28(+0.46%)
May 22, 2014 60.82 61.07 60.81 61.03 6,907 +0.43(+0.71%)
May 21, 2014 60.28 60.60 60.20 60.60 11,055 +0.72(+1.20%)
May 20, 2014 60.15 60.32 59.64 59.88 29,939 -0.49(-0.81%)
May 19, 2014 59.64 60.37 59.64 60.37 3,996 +0.53(+0.89%)
May 16, 2014 59.60 59.86 59.42 59.84 7,905 +0.24(+0.40%)
May 15, 2014 60.12 60.13 59.19 59.60 15,226 -0.67(-1.11%)
May 14, 2014 60.62 60.66 60.27 60.27 47,514 -0.47(-0.77%)
May 13, 2014 60.80 60.98 60.68 60.74 18,504 +0.07(+0.11%)
May 12, 2014 60.08 60.67 60.08 60.67 12,146 +0.99(+1.66%)
May 09, 2014 59.33 59.73 59.12 59.68 9,145 +0.35(+0.58%)
May 08, 2014 59.43 60.05 59.32 59.33 5,529 -0.09(-0.16%)
May 07, 2014 59.41 59.46 59.04 59.42 7,634 -0.02(-0.03%)
May 06, 2014 60.05 60.26 59.44 59.44 30,622 -0.88(-1.46%)
May 05, 2014 59.98 60.33 59.98 60.32 76,229 +0.44(+0.73%)
May 02, 2014 60.11 60.11 59.72 59.88 4,312 +0.00(+0.00%)
May 01, 2014 59.89 60.30 59.88 59.88 5,703 +0.14(+0.23%)
Apr 30, 2014 59.47 59.74 59.34 59.74 7,531 +0.46(+0.78%)
Apr 29, 2014 58.90 59.33 58.79 59.28 13,984 +0.49(+0.83%)
Apr 28, 2014 59.04 59.33 58.00 58.79 12,783 -0.16(-0.27%)
Apr 25, 2014 59.17 59.24 58.87 58.95 16,714 -1.02(-1.70%)
Apr 24, 2014 60.59 60.63 59.63 59.97 11,556 -0.21(-0.35%)
Apr 23, 2014 60.45 60.45 60.18 60.18 19,074 -0.31(-0.51%)
Apr 22, 2014 60.42 60.69 60.22 60.49 116,954 +0.49(+0.82%)
Apr 21, 2014 59.57 60.00 59.38 60.00 7,847 +0.43(+0.72%)
Apr 17, 2014 59.37 59.57 59.57 59.57 7,400 +0.24(+0.40%)
Apr 16, 2014 58.96 59.41 58.80 59.33 16,531 +0.83(+1.42%)
Apr 15, 2014 58.40 58.62 57.16 58.50 29,155 +0.52(+0.90%)
Apr 14, 2014 58.28 58.42 57.45 57.98 11,971 +0.32(+0.55%)
Apr 11, 2014 57.99 58.31 57.50 57.66 72,993 -0.76(-1.30%)
Apr 10, 2014 60.19 60.19 58.27 58.42 63,488 -1.85(-3.07%)
Apr 09, 2014 59.46 60.28 59.25 60.27 123,182 +1.26(+2.14%)
Apr 08, 2014 58.97 59.17 58.48 59.01 60,071 +0.18(+0.30%)
Apr 07, 2014 59.25 59.64 58.29 58.83 31,259 -0.77(-1.29%)
Apr 04, 2014 61.20 61.20 59.49 59.60 38,602 -1.31(-2.15%)
Apr 03, 2014 61.46 61.46 60.66 60.91 18,081 -0.58(-0.94%)
Apr 02, 2014 61.36 61.49 61.21 61.49 14,589 +0.44(+0.73%)
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.