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

139.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 163.01 164.81 160.47 162.90 2,657,800 +1.30(+0.80%)
Feb 25, 2021 166.82 168.17 160.67 161.60 2,155,834 -6.47(-3.85%)
Feb 24, 2021 166.03 168.16 164.10 168.07 1,673,658 +1.15(+0.69%)
Feb 23, 2021 164.26 167.74 159.66 166.92 4,211,002 -1.46(-0.87%)
Feb 22, 2021 172.41 172.47 168.22 168.38 821,375 -6.23(-3.57%)
Feb 19, 2021 176.08 176.45 174.34 174.61 629,800 -0.22(-0.13%)
Feb 18, 2021 173.99 175.41 172.68 174.83 578,797 -1.24(-0.70%)
Feb 17, 2021 175.88 176.40 173.55 176.07 712,802 -1.51(-0.85%)
Feb 16, 2021 178.70 179.38 176.59 177.58 1,805,347 -0.46(-0.26%)
Feb 12, 2021 176.48 178.13 175.70 178.04 525,100 +1.31(+0.74%)
Feb 11, 2021 176.36 177.21 175.27 176.73 768,816 +1.63(+0.93%)
Feb 10, 2021 176.75 176.83 173.43 175.10 825,664 -0.60(-0.34%)
Feb 09, 2021 175.21 176.05 175.17 175.70 1,216,691 -0.10(-0.06%)
Feb 08, 2021 175.34 176.20 174.78 175.80 2,841,331 +1.69(+0.97%)
Feb 05, 2021 173.30 174.23 172.70 174.11 709,300 +1.37(+0.79%)
Feb 04, 2021 171.53 172.74 170.99 172.74 613,639 +1.92(+1.12%)
Feb 03, 2021 172.85 172.85 170.51 170.82 1,052,726 -0.50(-0.29%)
Feb 02, 2021 169.88 171.83 169.80 171.32 2,604,939 +3.42(+2.04%)
Feb 01, 2021 165.70 168.23 164.22 167.90 1,120,802 +4.04(+2.47%)
Jan 29, 2021 165.56 166.38 162.21 163.86 1,054,700 -2.41(-1.45%)
Jan 28, 2021 163.63 168.30 163.63 166.27 897,060 +2.71(+1.66%)
Jan 27, 2021 167.42 167.45 162.58 163.56 1,144,200 -5.76(-3.40%)
Jan 26, 2021 171.65 171.65 169.05 169.32 1,318,383 -1.84(-1.08%)
Jan 25, 2021 171.99 173.01 167.55 171.16 732,556 +0.53(+0.31%)
Jan 22, 2021 169.69 170.94 169.69 170.63 661,200 +0.06(+0.04%)
Jan 21, 2021 170.40 170.86 169.60 170.57 1,078,064 +0.69(+0.41%)
Jan 20, 2021 168.35 170.21 168.12 169.88 1,469,765 +3.36(+2.02%)
Jan 19, 2021 166.05 166.61 165.12 166.52 1,266,476 +1.87(+1.14%)
Jan 15, 2021 166.75 167.12 164.21 164.65 2,269,300 -1.83(-1.10%)
Jan 14, 2021 168.05 168.53 166.20 166.48 8,034,584 -0.98(-0.59%)
Jan 13, 2021 166.60 168.11 166.04 167.46 787,588 +0.58(+0.35%)
Jan 12, 2021 166.18 167.12 165.20 166.88 700,650 +0.98(+0.59%)
Jan 11, 2021 166.59 167.63 165.20 165.90 982,658 -2.06(-1.23%)
Jan 08, 2021 166.98 168.07 165.59 167.96 1,287,000 +2.73(+1.65%)
Jan 07, 2021 161.92 165.60 161.92 165.23 788,852 +4.96(+3.09%)
Jan 06, 2021 159.59 162.50 159.02 160.27 1,130,405 -1.25(-0.77%)
Jan 05, 2021 159.33 161.66 159.33 161.52 811,796 +1.45(+0.91%)
Jan 04, 2021 161.96 162.50 157.74 160.07 1,049,079 -1.22(-0.76%)
Dec 31, 2020 161.29 161.29 161.29 375,333 +0.16(+0.10%)
Dec 30, 2020 161.29 161.38 160.36 161.13 375,333 +0.59(+0.37%)
Dec 29, 2020 161.70 161.94 159.62 160.54 628,962 -0.47(-0.29%)
Dec 28, 2020 163.32 163.36 160.25 161.01 504,565 -0.73(-0.45%)
Dec 24, 2020 161.71 162.43 161.29 161.74 299,200 +0.46(+0.29%)
Dec 23, 2020 162.89 163.00 161.11 161.28 606,893 -1.57(-0.96%)
Dec 22, 2020 162.77 162.85 160.83 162.85 547,268 +1.04(+0.64%)
Dec 21, 2020 160.26 162.17 159.33 161.81 607,039 -0.10(-0.06%)
Dec 18, 2020 162.49 162.49 160.13 161.91 1,692,000 +0.34(+0.21%)
Dec 17, 2020 160.64 161.62 160.29 161.57 847,007 +2.14(+1.34%)
Dec 16, 2020 158.99 159.69 157.84 159.43 641,585 +0.73(+0.46%)
Dec 15, 2020 158.67 158.82 157.37 158.70 612,497 +1.49(+0.95%)
Dec 14, 2020 157.07 158.28 156.99 157.21 875,915 +0.68(+0.43%)
Dec 11, 2020 155.75 156.64 154.55 156.53 762,600 -0.20(-0.13%)
Dec 10, 2020 154.15 157.02 153.39 156.73 720,882 +1.62(+1.04%)
Dec 09, 2020 159.08 159.13 154.35 155.11 1,213,690 -3.89(-2.45%)
Dec 08, 2020 157.67 159.34 157.32 159.00 1,399,828 +0.71(+0.45%)
Dec 07, 2020 157.00 158.37 157.00 158.29 867,980 +1.41(+0.90%)
Dec 04, 2020 156.67 156.96 156.02 156.88 765,400 +0.81(+0.52%)
Dec 03, 2020 156.00 157.17 155.79 156.07 690,848 +0.49(+0.31%)
Dec 02, 2020 154.88 155.68 153.41 155.58 707,943 -0.76(-0.49%)
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.