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

172.15 USD -0.68 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 172.08 172.27 171.00 171.60 938,363 +1.21(+0.71%)
May 28, 2021 171.06 171.06 169.76 170.39 901,043 +0.00(+0.00%)
May 27, 2021 169.85 170.61 169.27 170.39 1,639,676 +0.95(+0.56%)
May 26, 2021 168.95 169.70 168.20 169.44 928,755 +1.25(+0.74%)
May 25, 2021 168.80 169.11 167.80 168.19 1,402,160 +0.29(+0.17%)
May 24, 2021 166.32 168.50 166.17 167.90 737,513 +2.84(+1.72%)
May 21, 2021 166.74 167.14 165.03 165.06 683,057 -0.65(-0.39%)
May 20, 2021 162.51 166.12 162.51 165.71 831,758 +3.61(+2.23%)
May 19, 2021 158.70 162.16 158.68 162.10 1,242,805 +0.04(+0.02%)
May 18, 2021 163.37 164.33 162.06 162.06 1,164,412 -0.81(-0.50%)
May 17, 2021 162.87 163.54 161.04 162.87 1,528,509 -1.05(-0.64%)
May 14, 2021 162.50 164.28 161.46 163.92 1,179,808 +3.76(+2.35%)
May 13, 2021 161.29 162.34 158.61 160.16 2,006,212 +0.47(+0.29%)
May 12, 2021 162.06 163.42 159.33 159.69 1,847,675 -5.08(-3.08%)
May 11, 2021 160.48 165.19 160.36 164.77 1,989,336 +0.34(+0.21%)
May 10, 2021 168.11 168.11 164.42 164.43 1,380,410 -4.29(-2.54%)
May 07, 2021 168.61 170.28 168.25 168.72 1,702,143 +1.68(+1.01%)
May 06, 2021 166.62 167.04 164.59 167.04 1,363,445 +0.26(+0.16%)
May 05, 2021 168.76 169.64 166.32 166.78 1,173,755 -0.91(-0.54%)
May 04, 2021 169.42 169.42 165.16 167.69 1,212,771 -3.34(-1.95%)
May 03, 2021 173.04 173.23 170.82 171.03 839,923 -1.18(-0.69%)
Apr 30, 2021 171.98 173.79 171.97 172.21 648,300 -1.38(-0.79%)
Apr 29, 2021 175.93 175.93 171.90 173.59 801,153 -0.76(-0.44%)
Apr 28, 2021 174.93 175.43 173.91 174.35 810,880 -0.68(-0.39%)
Apr 27, 2021 176.01 176.33 174.74 175.03 774,119 -0.58(-0.33%)
Apr 26, 2021 174.15 175.76 173.73 175.61 582,414 +1.66(+0.95%)
Apr 23, 2021 171.79 174.55 171.79 173.95 1,104,300 +2.74(+1.60%)
Apr 22, 2021 172.80 173.94 170.43 171.21 1,429,016 -1.16(-0.67%)
Apr 21, 2021 169.83 172.51 169.67 172.37 661,106 +1.45(+0.85%)
Apr 20, 2021 172.63 173.34 169.88 170.92 675,611 -1.62(-0.94%)
Apr 19, 2021 173.99 174.39 171.53 172.54 903,481 -2.43(-1.39%)
Apr 16, 2021 175.35 175.55 173.87 174.97 922,600 -0.53(-0.30%)
Apr 15, 2021 174.03 175.55 173.76 175.50 965,391 +3.57(+2.08%)
Apr 14, 2021 175.00 175.23 171.66 171.93 916,809 -2.59(-1.48%)
Apr 13, 2021 171.91 174.76 171.91 174.52 759,400 +3.36(+1.96%)
Apr 12, 2021 170.03 171.34 169.04 171.16 538,365 +0.79(+0.46%)
Apr 09, 2021 168.25 170.41 168.10 170.37 627,700 +1.10(+0.65%)
Apr 08, 2021 167.93 169.29 167.93 169.27 940,078 +2.62(+1.57%)
Apr 07, 2021 166.31 167.39 165.83 166.65 771,175 -0.09(-0.05%)
Apr 06, 2021 165.63 167.69 165.57 166.74 834,142 +1.01(+0.61%)
Apr 05, 2021 165.09 166.16 164.56 165.73 847,572 +2.32(+1.42%)
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.