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

147.94 +3.87 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 71.76 71.83 71.25 71.44 17,113 +0.21(+0.29%)
Jun 29, 2015 71.96 72.22 71.11 71.23 54,407 -1.35(-1.86%)
Jun 26, 2015 72.86 73.01 72.38 72.58 26,719 -0.22(-0.30%)
Jun 25, 2015 72.61 72.91 72.56 72.80 12,801 +0.40(+0.55%)
Jun 24, 2015 73.02 73.02 72.35 72.40 23,348 -0.87(-1.19%)
Jun 23, 2015 73.31 73.31 73.06 73.27 19,887 +0.14(+0.19%)
Jun 22, 2015 73.21 73.40 73.09 73.13 14,222 +0.33(+0.45%)
Jun 19, 2015 72.81 72.99 72.71 72.80 104,939 -0.06(-0.09%)
Jun 18, 2015 72.12 72.93 72.12 72.86 17,712 +1.02(+1.42%)
Jun 17, 2015 72.04 72.09 71.53 71.84 20,952 +0.11(+0.15%)
Jun 16, 2015 71.34 71.79 71.34 71.73 17,299 +0.47(+0.66%)
Jun 15, 2015 70.99 71.45 70.75 71.26 12,205 -0.05(-0.07%)
Jun 12, 2015 71.45 71.49 71.24 71.31 13,207 -0.39(-0.54%)
Jun 11, 2015 71.68 71.92 71.66 71.70 21,473 +0.20(+0.28%)
Jun 10, 2015 70.81 71.56 70.80 71.50 10,145 +0.86(+1.22%)
Jun 09, 2015 70.68 70.70 70.01 70.64 21,227 +0.06(+0.09%)
Jun 08, 2015 70.82 70.93 70.54 70.58 10,672 -0.42(-0.59%)
Jun 05, 2015 71.08 71.21 70.82 71.00 16,526 -0.21(-0.29%)
Jun 04, 2015 71.60 71.73 71.03 71.21 34,396 -0.56(-0.78%)
Jun 03, 2015 71.83 71.97 71.69 71.77 24,704 +0.11(+0.15%)
Jun 02, 2015 71.80 71.94 71.58 71.66 18,960 -0.31(-0.43%)
Jun 01, 2015 72.15 72.22 71.55 71.97 23,328 +0.06(+0.08%)
May 29, 2015 72.04 72.17 71.55 71.91 50,342 -0.23(-0.32%)
May 28, 2015 72.14 72.16 71.84 72.14 10,729 -0.10(-0.14%)
May 27, 2015 71.55 72.26 71.55 72.24 13,827 +0.94(+1.32%)
May 26, 2015 71.95 71.95 71.17 71.30 22,405 -0.73(-1.01%)
May 22, 2015 72.00 72.03 72.03 72.03 32,200 -0.11(-0.15%)
May 21, 2015 71.91 72.27 71.91 72.14 34,456 +0.10(+0.14%)
May 20, 2015 72.10 72.32 71.80 72.04 35,157 -0.02(-0.03%)
May 19, 2015 72.26 72.28 71.96 72.06 27,320 -0.02(-0.03%)
May 18, 2015 71.71 72.20 71.71 72.08 20,090 +0.38(+0.53%)
May 15, 2015 71.66 71.84 71.47 71.70 55,296 +0.15(+0.21%)
May 14, 2015 70.99 71.61 70.86 71.55 13,161 +0.99(+1.40%)
May 13, 2015 70.69 70.98 70.47 70.56 19,050 +0.08(+0.11%)
May 12, 2015 70.35 70.68 70.02 70.48 14,307 -0.25(-0.35%)
May 11, 2015 71.03 71.11 70.69 70.73 29,666 -0.23(-0.32%)
May 08, 2015 70.71 71.04 70.71 70.96 18,855 +0.90(+1.28%)
May 07, 2015 69.70 70.13 69.55 70.06 38,376 +0.59(+0.85%)
May 06, 2015 70.05 70.05 69.07 69.47 24,539 -0.28(-0.40%)
May 05, 2015 70.61 70.61 69.73 69.75 13,611 -1.05(-1.49%)
May 04, 2015 70.97 71.14 70.75 70.80 14,509 +0.17(+0.24%)
May 01, 2015 69.93 70.67 69.93 70.63 22,034 +1.06(+1.53%)
Apr 30, 2015 70.35 70.35 69.24 69.56 22,790 -0.98(-1.38%)
Apr 29, 2015 70.81 70.87 70.12 70.54 97,210 -0.46(-0.65%)
Apr 28, 2015 70.92 71.23 70.31 71.00 29,774 +0.07(+0.09%)
Apr 27, 2015 71.76 71.76 70.87 70.93 22,514 -0.56(-0.78%)
Apr 24, 2015 71.37 71.58 71.37 71.49 14,083 +0.12(+0.17%)
Apr 23, 2015 71.07 71.57 70.98 71.37 11,538 +0.10(+0.14%)
Apr 22, 2015 71.25 71.33 70.70 71.27 32,854 +0.24(+0.34%)
Apr 21, 2015 70.82 71.30 70.92 71.03 28,233 +0.21(+0.29%)
Apr 20, 2015 70.50 70.92 70.45 70.82 72,591 +0.76(+1.08%)
Apr 17, 2015 70.55 70.55 69.77 70.06 28,684 -0.86(-1.21%)
Apr 16, 2015 70.84 71.03 70.72 70.92 110,738 +0.04(+0.06%)
Apr 15, 2015 70.99 71.12 70.79 70.88 69,043 +0.23(+0.33%)
Apr 14, 2015 70.64 70.82 70.30 70.65 120,992 -0.08(-0.11%)
Apr 13, 2015 71.23 71.34 70.73 70.73 37,169 -0.37(-0.52%)
Apr 10, 2015 70.76 71.12 70.69 71.10 55,176 +0.40(+0.56%)
Apr 09, 2015 70.59 70.80 70.29 70.70 15,824 +0.24(+0.34%)
Apr 08, 2015 70.44 70.61 70.29 70.46 18,396 +0.24(+0.34%)
Apr 07, 2015 70.40 70.72 70.22 70.22 81,980 -0.02(-0.02%)
Apr 06, 2015 69.50 70.48 69.50 70.24 25,571 +0.35(+0.50%)
Apr 02, 2015 69.86 69.89 69.89 69.89 13,900 +0.17(+0.24%)
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.