iShares MSCI USA Momentum... (MTUM)
194.81
-11.29 (-5.48%)
At close: Apr 03, 2025, 3:59 PM
192.94
-0.96%
Pre-market: Apr 04, 2025, 05:02 AM EDT
TXN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 196.77 | 199.42 | 194.70 | 194.99 | -11.11 | -5.39% | 940,067 |
| Apr 2, 2025 | 200.84 | 207.30 | 200.77 | 206.10 | 2.56 | 1.26% | 833,500 |
| Apr 1, 2025 | 201.17 | 204.17 | 199.66 | 203.54 | 1.41 | 0.70% | 807,415 |
| Mar 31, 2025 | 197.34 | 202.50 | 195.85 | 202.13 | 1.27 | 0.63% | 1,336,130 |
| Mar 28, 2025 | 204.36 | 204.80 | 200.00 | 200.86 | -3.96 | -1.93% | 970,037 |
| Mar 27, 2025 | 205.56 | 207.70 | 204.39 | 204.82 | -2.19 | -1.06% | 711,008 |
| Mar 26, 2025 | 210.66 | 211.21 | 206.07 | 207.01 | -4.04 | -1.91% | 1,081,045 |
| Mar 25, 2025 | 211.13 | 211.35 | 209.71 | 211.05 | 0.59 | 0.28% | 701,255 |
| Mar 24, 2025 | 208.18 | 210.92 | 207.71 | 210.46 | 5.73 | 2.80% | 937,637 |
| Mar 21, 2025 | 201.98 | 204.76 | 201.54 | 204.73 | 0.84 | 0.41% | 874,600 |
| Mar 20, 2025 | 202.88 | 205.94 | 202.88 | 203.89 | -0.29 | -0.14% | 654,000 |
| Mar 19, 2025 | 201.03 | 206.13 | 200.54 | 204.18 | 3.82 | 1.91% | 955,600 |
| Mar 18, 2025 | 202.44 | 202.83 | 199.72 | 200.36 | -4.00 | -1.96% | 921,344 |
| Mar 17, 2025 | 201.58 | 205.58 | 201.50 | 204.36 | 2.37 | 1.17% | 991,298 |
| Mar 14, 2025 | 199.01 | 202.21 | 198.59 | 201.99 | 5.25 | 2.67% | 1,467,500 |
| Mar 13, 2025 | 199.62 | 199.79 | 195.57 | 196.74 | -3.14 | -1.57% | 1,181,800 |
| Mar 12, 2025 | 201.01 | 202.14 | 197.37 | 199.88 | 3.10 | 1.58% | 2,110,800 |
| Mar 11, 2025 | 195.30 | 199.28 | 194.55 | 196.78 | 0.66 | 0.34% | 7,860,715 |
| Mar 10, 2025 | 199.92 | 200.40 | 193.61 | 196.12 | -8.23 | -4.03% | 2,102,640 |
| Mar 7, 2025 | 203.75 | 205.37 | 198.78 | 204.35 | -0.05 | -0.02% | 2,401,900 |
| Mar 6, 2025 | 208.64 | 209.59 | 203.74 | 204.40 | -8.22 | -3.87% | 2,427,026 |
| Mar 5, 2025 | 210.49 | 213.26 | 208.68 | 212.62 | 2.68 | 1.28% | 1,076,739 |
| Mar 4, 2025 | 211.51 | 214.14 | 206.44 | 209.94 | -4.41 | -2.06% | 4,982,016 |
| Mar 3, 2025 | 220.05 | 220.58 | 212.54 | 214.35 | -4.08 | -1.87% | 1,244,500 |
| Feb 28, 2025 | 214.26 | 218.72 | 213.85 | 218.43 | 3.97 | 1.85% | 1,004,349 |
| Feb 27, 2025 | 219.64 | 220.46 | 214.25 | 214.46 | -3.74 | -1.71% | 1,328,813 |
| Feb 26, 2025 | 217.79 | 220.20 | 217.18 | 218.20 | 1.35 | 0.62% | 1,242,543 |
| Feb 25, 2025 | 217.27 | 217.96 | 214.06 | 216.85 | -0.81 | -0.37% | 851,945 |
| Feb 24, 2025 | 220.40 | 221.03 | 216.78 | 217.66 | -2.26 | -1.03% | 1,239,700 |
| Feb 21, 2025 | 225.46 | 225.46 | 219.50 | 219.92 | -5.25 | -2.33% | 1,002,623 |
| Feb 20, 2025 | 227.89 | 227.89 | 223.26 | 225.17 | -4.03 | -1.76% | 751,059 |
| Feb 19, 2025 | 229.20 | 229.77 | 228.15 | 229.20 | -0.28 | -0.12% | 489,800 |
| Feb 18, 2025 | 228.98 | 229.48 | 228.17 | 229.48 | 1.18 | 0.52% | 673,303 |
| Feb 14, 2025 | 227.80 | 228.75 | 226.84 | 228.30 | 0.59 | 0.26% | 518,900 |
| Feb 13, 2025 | 227.02 | 227.83 | 225.41 | 227.71 | 2.22 | 0.98% | 810,300 |
| Feb 12, 2025 | 223.21 | 225.84 | 222.91 | 225.49 | -0.47 | -0.21% | 998,948 |
| Feb 11, 2025 | 225.84 | 226.26 | 224.67 | 225.96 | -1.12 | -0.49% | 1,533,936 |
| Feb 10, 2025 | 226.41 | 227.10 | 225.32 | 227.08 | 2.21 | 0.98% | 1,208,200 |
| Feb 7, 2025 | 226.94 | 227.54 | 224.71 | 224.87 | -1.23 | -0.54% | 1,082,208 |
| Feb 6, 2025 | 225.39 | 226.16 | 224.18 | 226.10 | 2.29 | 1.02% | 1,279,139 |
| Feb 5, 2025 | 221.94 | 224.10 | 221.25 | 223.81 | 3.44 | 1.56% | 864,856 |
| Feb 4, 2025 | 219.98 | 221.01 | 219.39 | 220.37 | 1.30 | 0.59% | 976,018 |
| Feb 3, 2025 | 214.60 | 219.94 | 214.60 | 219.07 | -0.06 | -0.03% | 1,069,400 |
| Jan 31, 2025 | 220.46 | 222.48 | 218.68 | 219.13 | -0.76 | -0.35% | 1,044,500 |
| Jan 30, 2025 | 218.49 | 220.54 | 218.49 | 219.89 | 3.55 | 1.64% | 657,511 |
| Jan 29, 2025 | 216.43 | 218.12 | 215.11 | 216.34 | 0.05 | 0.02% | 631,200 |
| Jan 28, 2025 | 215.21 | 216.63 | 212.88 | 216.29 | 2.37 | 1.11% | 842,500 |
| Jan 27, 2025 | 215.42 | 216.08 | 212.09 | 213.92 | -9.09 | -4.08% | 1,325,509 |
| Jan 24, 2025 | 223.76 | 224.03 | 222.51 | 223.01 | -0.77 | -0.34% | 584,845 |
| Jan 23, 2025 | 221.99 | 223.78 | 221.65 | 223.78 | 1.80 | 0.81% | 1,482,649 |