Indicators

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

201.94 -1.37 (-0.67%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	118.53	120.39	117.95	120.13	774,327	+1.85(+1.56%)
May 28, 2020	118.20	119.95	118.04	118.28	1,111,633	+0.29(+0.24%)
May 27, 2020	117.03	118.00	114.36	117.99	3,235,140	+0.85(+0.72%)
May 26, 2020	120.11	120.11	117.02	117.14	1,448,731	-0.89(-0.75%)
May 22, 2020	117.75	118.06	116.90	118.03	989,110	+0.55(+0.47%)
May 21, 2020	118.66	118.66	117.02	117.47	870,001	-1.10(-0.93%)
May 20, 2020	118.90	119.09	118.09	118.57	700,991	+1.15(+0.98%)
May 19, 2020	117.82	118.86	117.42	117.42	1,036,847	-0.54(-0.46%)
May 18, 2020	119.09	119.09	117.81	117.96	908,468	+1.14(+0.97%)
May 15, 2020	114.32	116.83	114.32	116.83	839,213	+1.38(+1.20%)
May 14, 2020	113.45	115.52	112.92	115.44	973,428	+0.97(+0.85%)
May 13, 2020	115.47	116.83	113.18	114.47	1,434,475	-1.13(-0.97%)
May 12, 2020	118.16	118.48	115.59	115.59	3,505,733	-2.07(-1.76%)
May 11, 2020	115.60	118.24	115.42	117.67	875,209	+1.61(+1.39%)
May 08, 2020	115.87	116.26	115.28	116.05	1,031,668	+1.31(+1.14%)
May 07, 2020	115.03	115.52	114.40	114.75	3,068,200	+0.82(+0.72%)
May 06, 2020	114.77	115.19	113.83	113.92	570,329	-0.03(-0.03%)
May 05, 2020	113.22	115.07	113.06	113.95	785,847	+1.77(+1.58%)
May 04, 2020	110.19	112.23	110.19	112.18	902,749	+1.49(+1.35%)

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.