Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

201.57 +1.19 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 55.28 55.44 54.66 55.13 39,588 +0.04(+0.06%)
Feb 27, 2014 54.81 55.14 54.73 55.09 16,059 +0.34(+0.63%)
Feb 26, 2014 55.06 55.22 54.66 54.75 220,296 -0.04(-0.06%)
Feb 25, 2014 54.98 54.98 54.76 54.78 6,273 -0.07(-0.13%)
Feb 24, 2014 54.94 55.06 54.31 54.85 12,381 +0.55(+1.01%)
Feb 21, 2014 54.55 54.59 54.31 54.31 11,672 -0.11(-0.19%)
Feb 20, 2014 54.06 54.41 53.78 54.41 11,026 +0.52(+0.96%)
Feb 19, 2014 54.08 54.43 53.85 53.89 24,724 -0.35(-0.65%)
Feb 18, 2014 54.11 54.31 53.91 54.25 12,615 +0.38(+0.70%)
Feb 14, 2014 53.69 53.87 53.87 53.87 7,265 +0.18(+0.33%)
Feb 13, 2014 52.82 53.73 52.82 53.69 6,144 +0.56(+1.05%)
Feb 12, 2014 53.31 53.31 53.06 53.13 8,367 +0.02(+0.04%)
Feb 11, 2014 52.60 53.22 52.58 53.11 19,275 +0.70(+1.34%)
Feb 10, 2014 52.52 52.52 52.34 52.41 10,975 +0.07(+0.14%)
Feb 07, 2014 51.62 52.33 51.62 52.33 4,796 +1.09(+2.13%)
Feb 06, 2014 50.77 51.25 50.77 51.24 4,520 +0.59(+1.16%)
Feb 05, 2014 50.70 50.84 49.98 50.65 22,396 -0.16(-0.31%)
Feb 04, 2014 50.57 50.93 50.35 50.81 18,749 +0.54(+1.07%)
Feb 03, 2014 51.69 51.69 50.25 50.27 29,124 -1.38(-2.68%)
Jan 31, 2014 50.84 51.94 50.84 51.66 17,737 -0.46(-0.88%)
Jan 30, 2014 51.83 52.19 51.73 52.11 11,920 +1.12(+2.19%)
Jan 29, 2014 51.35 51.35 50.88 51.00 3,751 -0.72(-1.40%)
Jan 28, 2014 51.31 51.72 51.31 51.72 7,553 +0.56(+1.10%)
Jan 27, 2014 51.55 51.58 50.94 51.16 9,901 -0.53(-1.02%)
Jan 24, 2014 52.64 52.64 51.68 51.68 58,787 -1.32(-2.49%)
Jan 23, 2014 53.03 53.04 52.74 53.00 14,152 -0.61(-1.13%)
Jan 22, 2014 53.50 53.63 53.38 53.61 12,122 +0.25(+0.46%)
Jan 21, 2014 53.47 53.47 52.99 53.37 18,323 +0.41(+0.78%)
Jan 17, 2014 53.22 52.95 52.95 52.95 9,762 -0.28(-0.53%)
Jan 16, 2014 53.13 53.30 53.13 53.23 7,329 +0.04(+0.07%)
Jan 15, 2014 53.31 53.33 53.09 53.20 68,307 +0.00(+0.00%)
Jan 14, 2014 52.51 53.20 52.50 53.20 8,952 +0.80(+1.53%)
Jan 13, 2014 53.35 53.38 52.32 52.39 10,634 -0.94(-1.75%)
Jan 10, 2014 53.14 53.33 53.06 53.33 9,293 +0.11(+0.20%)
Jan 09, 2014 53.17 53.24 53.05 53.22 84,921 +0.10(+0.18%)
Jan 08, 2014 52.85 53.17 52.85 53.13 17,253 +0.39(+0.73%)
Jan 07, 2014 52.54 52.81 52.54 52.74 6,485 +0.43(+0.83%)
Jan 06, 2014 52.26 52.38 52.07 52.31 13,988 -0.11(-0.22%)
Jan 03, 2014 52.60 52.65 52.41 52.42 16,770 +0.09(+0.17%)
Jan 02, 2014 52.55 52.55 52.24 52.33 5,825 -0.55(-1.03%)
Dec 31, 2013 52.75 52.88 52.88 52.88 9,762 +0.25(+0.47%)
Dec 30, 2013 52.56 52.66 52.56 52.63 13,203 -0.09(-0.17%)
Dec 27, 2013 53.59 56.19 52.70 52.72 9,752 -0.25(-0.47%)
Dec 26, 2013 52.81 53.02 52.75 52.97 11,934 +0.28(+0.52%)
Dec 24, 2013 52.73 52.74 52.58 52.70 10,142 +0.07(+0.13%)
Dec 23, 2013 52.63 52.66 52.55 52.63 6,395 +0.23(+0.44%)
Dec 20, 2013 52.23 52.55 52.14 52.40 7,758 +0.32(+0.62%)
Dec 19, 2013 51.84 52.07 51.76 52.07 13,787 +0.18(+0.36%)
Dec 18, 2013 51.10 51.89 50.69 51.89 10,623 +0.69(+1.36%)
Dec 17, 2013 51.13 51.26 50.95 51.19 17,742 +0.02(+0.03%)
Dec 16, 2013 51.26 51.26 51.10 51.18 8,889 +0.18(+0.36%)
Dec 13, 2013 50.83 51.05 50.81 50.99 11,428 +0.27(+0.54%)
Dec 12, 2013 50.88 50.95 50.69 50.72 12,423 +0.05(+0.10%)
Dec 11, 2013 51.45 51.45 50.67 50.67 9,482 -0.72(-1.41%)
Dec 10, 2013 51.34 51.54 51.33 51.40 6,963 -0.02(-0.03%)
Dec 09, 2013 51.44 51.58 51.40 51.41 13,206 +0.09(+0.17%)
Dec 06, 2013 51.33 51.34 51.05 51.33 6,822 +0.58(+1.14%)
Dec 05, 2013 50.73 50.87 50.66 50.75 12,920 -0.03(-0.06%)
Dec 04, 2013 50.81 50.81 50.53 50.78 1,267 -0.21(-0.42%)
Dec 03, 2013 50.96 51.14 50.76 50.99 13,528 -0.19(-0.38%)
Dec 02, 2013 51.38 51.38 51.19 51.19 1,770 -0.32(-0.61%)
Nov 29, 2013 51.50 51.54 51.50 51.50 2,764 +0.18(+0.34%)
Nov 27, 2013 51.34 51.39 51.33 51.33 1,527 +0.08(+0.15%)
Nov 26, 2013 51.30 51.40 51.25 51.25 1,581 -0.09(-0.17%)
Nov 25, 2013 51.43 51.43 51.22 51.34 22,659 +0.04(+0.07%)
Nov 22, 2013 51.12 51.30 51.09 51.30 4,703 +0.53(+1.04%)
Nov 21, 2013 50.61 50.79 50.58 50.77 2,083 +0.33(+0.65%)
Nov 20, 2013 50.71 50.72 50.45 50.45 9,237 -0.03(-0.05%)
Nov 19, 2013 50.47 50.65 50.47 50.47 5,481 -0.13(-0.26%)
Nov 18, 2013 50.99 50.99 50.52 50.61 11,230 -0.14(-0.28%)
Nov 15, 2013 50.68 50.75 50.61 50.75 8,543 +0.16(+0.31%)
Nov 14, 2013 50.37 50.59 50.33 50.59 3,392 +0.90(+1.82%)
Nov 12, 2013 49.52 49.71 49.51 49.68 20,911 -0.05(-0.11%)
Nov 11, 2013 49.85 49.86 49.72 49.74 3,862 +0.09(+0.18%)
Nov 08, 2013 49.25 49.65 49.14 49.65 8,325 +0.25(+0.50%)
Nov 07, 2013 49.96 49.96 49.40 49.40 47,165 -0.49(-0.98%)
Nov 06, 2013 50.17 50.17 49.88 49.89 8,897 -0.13(-0.25%)
Nov 05, 2013 49.97 50.03 49.76 50.02 23,357 +0.08(+0.15%)
Nov 04, 2013 50.28 50.28 49.94 49.94 1,312 -0.12(-0.24%)
Nov 01, 2013 50.00 50.06 49.87 50.06 7,430 +0.13(+0.26%)
Oct 31, 2013 49.86 50.13 49.85 49.93 3,035 -0.16(-0.32%)
Oct 30, 2013 50.67 50.67 49.99 50.09 6,944 -0.28(-0.56%)
Oct 29, 2013 50.25 50.42 50.25 50.37 2,409 +0.30(+0.60%)
Oct 28, 2013 50.04 50.14 50.04 50.07 2,192 +0.17(+0.34%)
Oct 25, 2013 49.99 49.99 49.77 49.90 797 +0.03(+0.05%)
Oct 24, 2013 49.96 49.96 49.79 49.87 7,101 +0.08(+0.15%)
Oct 23, 2013 49.77 49.81 49.67 49.80 3,400 -0.14(-0.28%)
Oct 22, 2013 49.65 49.99 49.65 49.94 10,310 +0.61(+1.23%)
Oct 21, 2013 49.51 49.51 49.24 49.33 7,941 -0.20(-0.41%)
Oct 18, 2013 49.48 49.54 49.17 49.54 20,795 +0.26(+0.53%)
Oct 17, 2013 48.77 49.27 48.66 49.27 28,400 +0.61(+1.25%)
Oct 16, 2013 48.28 48.67 48.16 48.67 13,367 +0.78(+1.63%)
Oct 15, 2013 48.07 48.17 47.89 47.89 16,608 -0.18(-0.38%)
Oct 14, 2013 47.59 48.11 47.59 48.07 5,207 +0.15(+0.32%)
Oct 11, 2013 47.72 47.93 47.72 47.92 1,590 +0.54(+1.14%)
Oct 10, 2013 47.22 47.38 47.17 47.38 3,326 +0.86(+1.85%)
Oct 09, 2013 46.38 46.63 46.38 46.52 5,257 -0.18(-0.38%)
Oct 08, 2013 47.05 47.07 46.55 46.69 3,441 -0.61(-1.30%)
Oct 07, 2013 47.26 47.38 47.26 47.31 4,311 -0.31(-0.65%)
Oct 04, 2013 47.62 47.66 47.57 47.61 7,959 +0.34(+0.72%)
Oct 03, 2013 47.53 47.56 47.13 47.27 4,020 -0.46(-0.96%)
Oct 02, 2013 47.51 47.73 47.37 47.73 11,648 +0.03(+0.06%)
Oct 01, 2013 47.41 47.76 47.41 47.70 10,064 +0.11(+0.24%)
Sep 27, 2013 47.52 47.67 47.45 47.59 17,255 -0.02(-0.05%)
Sep 26, 2013 47.69 47.71 47.48 47.61 5,353 +0.19(+0.40%)
Sep 25, 2013 47.61 47.67 47.40 47.42 2,590 -0.24(-0.50%)
Sep 24, 2013 48.23 48.23 47.65 47.66 15,347 -0.17(-0.36%)
Sep 23, 2013 47.80 48.09 47.75 47.83 3,381 -0.32(-0.67%)
Sep 20, 2013 48.34 48.34 48.12 48.15 1,443 -0.31(-0.63%)
Sep 19, 2013 48.86 48.86 48.35 48.46 19,459 -0.01(-0.02%)
Sep 18, 2013 47.80 48.57 47.80 48.47 2,752 +0.58(+1.21%)
Sep 17, 2013 47.79 47.92 47.79 47.89 23,910 +0.11(+0.24%)
Sep 16, 2013 47.87 47.91 47.71 47.78 6,991 +0.34(+0.71%)
Sep 13, 2013 47.34 47.45 47.34 47.44 3,735 +0.22(+0.47%)
Sep 12, 2013 46.92 47.33 46.92 47.22 31,618 +0.10(+0.22%)
Sep 11, 2013 46.94 47.11 46.85 47.11 3,776 +0.11(+0.24%)
Sep 10, 2013 47.36 47.36 46.78 47.00 14,772 +0.32(+0.69%)
Sep 09, 2013 46.47 46.68 46.43 46.67 129,571 +0.33(+0.72%)
Sep 06, 2013 46.46 46.49 46.34 46.34 7,104 +0.04(+0.09%)
Sep 05, 2013 46.42 46.42 46.30 46.30 3,398 -0.05(-0.11%)
Sep 04, 2013 46.30 46.44 46.26 46.35 9,204 +0.17(+0.38%)
Sep 03, 2013 46.22 46.31 46.00 46.18 28,260 +0.27(+0.58%)
Aug 30, 2013 45.91 45.96 45.84 45.91 6,848 -0.15(-0.33%)
Aug 29, 2013 46.13 46.20 46.06 46.06 6,537 +0.24(+0.52%)
Aug 28, 2013 45.35 45.97 45.35 45.83 8,056 +0.10(+0.21%)
Aug 27, 2013 45.93 45.99 45.73 45.73 6,866 -0.66(-1.43%)
Aug 26, 2013 46.56 46.69 46.32 46.39 8,854 -0.10(-0.21%)
Aug 23, 2013 46.25 46.49 46.25 46.49 7,262 +0.13(+0.28%)
Aug 22, 2013 46.12 48.32 46.12 46.36 14,124 +0.35(+0.77%)
Aug 21, 2013 46.31 46.31 45.84 46.01 12,130 -0.31(-0.67%)
Aug 20, 2013 45.83 46.34 45.83 46.32 11,333 +0.23(+0.49%)
Aug 19, 2013 46.43 52.56 46.00 46.09 7,232 -0.08(-0.17%)
Aug 16, 2013 46.13 46.32 46.10 46.17 8,683 -0.22(-0.47%)
Aug 15, 2013 47.39 47.39 46.31 46.38 7,157 -0.81(-1.73%)
Aug 14, 2013 47.58 47.58 47.19 47.20 8,673 -0.39(-0.83%)
Aug 13, 2013 47.56 47.72 47.35 47.59 9,666 +0.04(+0.09%)
Aug 12, 2013 47.90 47.90 47.46 47.55 1,372 -0.13(-0.28%)
Aug 09, 2013 47.97 47.97 47.56 47.68 8,297 -0.12(-0.25%)
Aug 08, 2013 47.93 47.93 47.64 47.80 6,859 +0.05(+0.11%)
Aug 07, 2013 48.21 48.21 47.55 47.75 65,347 -0.17(-0.36%)
Aug 06, 2013 48.46 48.46 47.72 47.93 17,293 -0.17(-0.36%)
Aug 05, 2013 48.14 48.18 48.08 48.10 8,602 -0.14(-0.29%)
Aug 02, 2013 48.01 48.24 47.95 48.24 29,096 +0.22(+0.47%)
Aug 01, 2013 48.07 48.07 47.86 48.02 19,572 +0.41(+0.85%)
Jul 31, 2013 47.88 47.88 47.60 47.61 5,847 -0.04(-0.08%)
Jul 30, 2013 47.92 47.92 47.60 47.65 29,309 -0.10(-0.21%)
Jul 29, 2013 47.85 47.85 47.59 47.75 5,150 -0.07(-0.15%)
Jul 26, 2013 47.52 47.82 47.33 47.82 36,099 +0.11(+0.24%)
Jul 25, 2013 47.45 47.71 47.37 47.71 146,329 +0.36(+0.76%)
Jul 24, 2013 47.65 47.65 47.24 47.35 101,631 -0.17(-0.35%)
Jul 23, 2013 47.66 47.66 47.46 47.51 2,251 -0.08(-0.16%)
Jul 22, 2013 47.61 48.14 47.52 47.59 1,886 +0.06(+0.13%)
Jul 19, 2013 47.47 47.57 47.47 47.53 1,923 +0.21(+0.44%)
Jul 18, 2013 47.13 47.32 47.13 47.32 34,694 +0.22(+0.46%)
Jul 17, 2013 47.01 47.10 47.00 47.10 38,084 +0.22(+0.47%)
Jul 16, 2013 47.14 47.16 46.79 46.88 42,333 -0.18(-0.39%)
Jul 15, 2013 46.97 47.15 46.97 47.07 117,020 +0.11(+0.22%)
Jul 12, 2013 46.89 46.98 46.82 46.96 12,482 +0.11(+0.23%)
Jul 11, 2013 46.60 46.86 46.60 46.86 31,201 +0.85(+1.84%)
Jul 10, 2013 46.02 46.07 46.01 46.01 229,895 +0.02(+0.03%)
Jul 09, 2013 45.96 46.06 45.96 45.99 2,083 +0.32(+0.69%)
Jul 08, 2013 45.65 45.68 45.59 45.68 703 +0.25(+0.56%)
Jul 05, 2013 45.33 45.42 45.21 45.42 2,506 +0.45(+0.99%)
Jul 03, 2013 44.79 44.98 44.79 44.98 767 +0.05(+0.11%)
Jul 02, 2013 45.13 45.13 44.93 44.93 1,444 -0.09(-0.20%)
Jul 01, 2013 45.06 45.06 45.02 45.02 981 +0.09(+0.20%)
Jun 28, 2013 44.72 45.01 44.72 44.93 2,777 +0.31(+0.69%)
Jun 26, 2013 45.03 45.03 44.58 44.62 1,493 +0.39(+0.89%)
Jun 25, 2013 44.18 44.23 44.17 44.23 16,602 +0.39(+0.90%)
Jun 24, 2013 43.79 43.83 43.47 43.83 588 -0.28(-0.63%)
Jun 21, 2013 44.27 44.27 43.77 44.11 1,829 +0.22(+0.50%)
Jun 20, 2013 44.69 44.69 43.89 43.89 2,572 -1.47(-3.24%)
Jun 19, 2013 45.91 45.91 45.36 45.36 1,257 -0.44(-0.96%)
Jun 18, 2013 45.84 45.84 45.80 45.80 1,143 +0.19(+0.43%)
Jun 17, 2013 45.91 45.91 45.61 45.61 686 +0.10(+0.23%)
Jun 14, 2013 45.59 45.59 45.50 45.50 800 +0.04(+0.10%)
Jun 13, 2013 44.62 45.46 44.62 45.46 2,371 +0.57(+1.27%)
Jun 12, 2013 45.60 45.60 44.86 44.89 3,864 -0.47(-1.04%)
Jun 11, 2013 45.12 45.59 45.12 45.36 16,549 -0.21(-0.46%)
Jun 10, 2013 46.35 46.35 45.48 45.57 9,674 -0.09(-0.19%)
Jun 07, 2013 45.49 45.66 45.40 45.66 1,438 +0.75(+1.67%)
Jun 06, 2013 44.30 44.91 44.30 44.91 11,219 +0.33(+0.75%)
Jun 05, 2013 44.83 44.84 44.44 44.58 6,152 -0.62(-1.37%)
Jun 04, 2013 45.16 45.20 44.84 45.20 9,556 -0.03(-0.06%)
Jun 03, 2013 45.04 45.22 44.99 45.22 2,320 -0.25(-0.56%)
May 31, 2013 45.94 45.95 45.48 45.48 2,722 -0.64(-1.38%)
May 30, 2013 46.25 46.28 46.12 46.12 14,854 +0.04(+0.08%)
May 29, 2013 46.35 46.35 46.02 46.08 2,793 -0.63(-1.35%)
May 28, 2013 47.06 47.10 46.58 46.71 4,530 +0.21(+0.45%)
May 24, 2013 46.51 46.51 46.46 46.50 1,372 +0.03(+0.06%)
May 23, 2013 46.06 46.47 46.06 46.47 771 -0.11(-0.24%)
May 22, 2013 47.12 47.12 46.58 46.58 2,074 -0.25(-0.54%)
May 21, 2013 46.82 46.83 46.82 46.83 686 +0.20(+0.43%)
May 20, 2013 46.70 46.70 46.61 46.63 4,871 -0.06(-0.13%)
May 17, 2013 46.88 46.88 46.67 46.69 3,138 -0.10(-0.21%)
May 16, 2013 46.86 46.89 46.79 46.79 6,483 -0.20(-0.43%)
May 15, 2013 47.00 47.25 46.97 46.99 3,827 +0.56(+1.20%)
May 13, 2013 46.52 46.53 46.43 46.43 4,727 +0.13(+0.27%)
May 10, 2013 46.78 46.78 46.31 46.31 784 +0.10(+0.23%)
May 09, 2013 46.23 46.27 46.15 46.20 5,347 +0.01(+0.02%)
May 08, 2013 46.12 46.19 46.12 46.19 1,829 +0.23(+0.49%)
May 07, 2013 45.99 45.99 45.96 45.97 1,715 +0.02(+0.04%)
May 06, 2013 46.40 46.40 45.91 45.95 22,217 -0.07(-0.15%)
May 03, 2013 46.05 46.12 46.00 46.02 1,133 +0.52(+1.13%)
May 02, 2013 45.32 45.51 45.32 45.50 2,858 +0.20(+0.44%)
May 01, 2013 45.30 45.30 45.30 45.30 114 -0.04(-0.08%)
Apr 30, 2013 45.14 45.42 45.14 45.34 1,543 -0.20(-0.44%)
Apr 29, 2013 45.35 45.65 45.35 45.54 5,425 +0.26(+0.58%)
Apr 26, 2013 45.28 45.31 45.28 45.28 114 -0.04(-0.08%)
Apr 25, 2013 45.31 45.31 45.31 45.31 400 +0.22(+0.48%)
Apr 24, 2013 45.21 45.21 45.09 45.09 1,257 -0.58(-1.26%)
Apr 23, 2013 45.67 45.67 45.67 45.67 686 +1.14(+2.55%)
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.