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

137.04 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 158.73 161.85 158.64 160.86 825,231 +3.29(+2.09%)
Mar 30, 2021 156.15 157.79 155.44 157.57 796,418 +0.21(+0.13%)
Mar 29, 2021 157.50 158.36 155.96 157.36 1,229,114 -1.05(-0.66%)
Mar 26, 2021 156.22 158.46 154.95 158.41 848,700 +2.77(+1.78%)
Mar 25, 2021 154.28 156.24 153.00 155.64 1,232,345 -0.39(-0.25%)
Mar 24, 2021 160.43 160.44 156.03 156.03 1,756,886 -3.96(-2.48%)
Mar 23, 2021 160.88 162.02 159.50 159.99 3,722,571 -0.84(-0.52%)
Mar 22, 2021 159.76 162.10 159.55 160.83 837,971 +2.24(+1.41%)
Mar 19, 2021 157.38 159.04 156.10 158.59 1,325,100 +1.47(+0.94%)
Mar 18, 2021 160.69 160.69 156.97 157.12 1,138,047 -5.48(-3.37%)
Mar 17, 2021 160.25 163.67 159.06 162.60 823,074 +0.48(+0.30%)
Mar 16, 2021 164.00 164.61 161.05 162.12 855,978 -0.65(-0.40%)
Mar 15, 2021 161.10 162.85 160.37 162.77 872,515 +1.81(+1.12%)
Mar 12, 2021 159.83 161.06 158.45 160.96 1,453,800 -1.47(-0.91%)
Mar 11, 2021 160.30 163.04 159.94 162.43 1,544,341 +5.26(+3.35%)
Mar 10, 2021 160.27 160.91 156.95 157.17 2,115,313 -0.33(-0.21%)
Mar 09, 2021 154.61 158.41 154.46 157.50 2,181,072 +7.50(+5.00%)
Mar 08, 2021 155.22 156.41 149.96 150.00 2,951,918 -5.28(-3.40%)
Mar 05, 2021 155.54 155.54 147.68 155.27 3,726,500 +1.40(+0.91%)
Mar 04, 2021 158.24 159.10 151.43 153.87 3,594,015 -4.36(-2.76%)
Mar 03, 2021 164.44 164.71 158.23 158.23 2,812,681 -6.63(-4.02%)
Mar 02, 2021 168.60 168.72 164.80 164.86 1,169,677 -3.04(-1.81%)
Mar 01, 2021 165.57 168.08 164.68 167.90 1,506,737 +5.00(+3.07%)
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 1,318,386 -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%)
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.