iShares MSCI USA Momentum... (MTUM)
CBOE: MTUM
· Real-Time Price · USD
253.39
-0.57 (-0.22%)
At close: Sep 12, 2025, 3:00 PM
MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 254.19 | 254.32 | 252.92 | 253.52 | 253.52 | -0.17% | 368,725 |
| Sep 11, 2025 | 255.12 | 255.21 | 253.70 | 253.96 | 253.96 | -0.16% | 837,565 |
| Sep 10, 2025 | 253.11 | 255.39 | 252.80 | 254.37 | 254.37 | 2.39% | 1,074,807 |
| Sep 9, 2025 | 246.73 | 248.64 | 246.26 | 248.44 | 248.44 | 0.80% | 530,473 |
| Sep 8, 2025 | 245.54 | 247.12 | 245.54 | 246.48 | 246.48 | 0.89% | 626,446 |
| Sep 5, 2025 | 247.42 | 248.10 | 241.75 | 244.30 | 244.30 | -0.26% | 1,087,277 |
| Sep 4, 2025 | 243.10 | 245.10 | 243.10 | 244.94 | 244.94 | 0.94% | 594,459 |
| Sep 3, 2025 | 242.77 | 243.50 | 241.20 | 242.67 | 242.67 | 0.07% | 973,825 |
| Sep 2, 2025 | 240.52 | 242.57 | 239.49 | 242.49 | 242.49 | -0.51% | 694,659 |
| Aug 29, 2025 | 245.89 | 245.91 | 242.76 | 243.73 | 243.73 | -1.05% | 568,400 |
| Aug 28, 2025 | 245.12 | 246.61 | 244.59 | 246.32 | 246.32 | 0.63% | 574,000 |
| Aug 27, 2025 | 244.92 | 245.41 | 243.98 | 244.77 | 244.77 | -0.16% | 480,930 |
| Aug 26, 2025 | 242.69 | 245.24 | 242.59 | 245.17 | 245.17 | 0.96% | 656,400 |
| Aug 25, 2025 | 243.46 | 243.81 | 242.77 | 242.84 | 242.84 | -0.34% | 621,600 |
| Aug 22, 2025 | 242.45 | 245.15 | 242.22 | 243.66 | 243.66 | 0.88% | 720,800 |
| Aug 21, 2025 | 241.80 | 242.78 | 240.80 | 241.53 | 241.53 | -0.55% | 1,365,116 |
| Aug 20, 2025 | 241.91 | 243.35 | 239.79 | 242.86 | 242.86 | 0.31% | 1,448,324 |
| Aug 19, 2025 | 244.30 | 244.30 | 241.63 | 242.11 | 242.11 | -1.12% | 941,564 |
| Aug 18, 2025 | 244.44 | 244.98 | 243.66 | 244.84 | 244.84 | -0.01% | 412,136 |
| Aug 15, 2025 | 246.24 | 246.24 | 244.39 | 244.86 | 244.86 | -0.45% | 439,445 |