iShares MSCI USA Momentum... (MTUM)
CBOE: MTUM
· Real-Time Price · USD
254.19
-1.62 (-0.63%)
At close: Oct 03, 2025, 3:59 PM
MTUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 256.31 | 256.34 | 253.78 | 254.27 | 254.27 | -0.60% | 618,399 |
| Oct 2, 2025 | 256.73 | 256.73 | 254.46 | 255.81 | 255.81 | -0.04% | 828,245 |
| Oct 1, 2025 | 255.18 | 256.22 | 254.26 | 255.90 | 255.90 | -0.21% | 1,094,450 |
| Sep 30, 2025 | 255.43 | 256.67 | 254.69 | 256.45 | 256.45 | 0.32% | 920,028 |
| Sep 29, 2025 | 255.95 | 256.74 | 255.01 | 255.64 | 255.64 | 0.38% | 540,271 |
| Sep 26, 2025 | 254.25 | 255.33 | 253.26 | 254.66 | 254.66 | 0.42% | 577,647 |
| Sep 25, 2025 | 252.99 | 254.55 | 251.75 | 253.59 | 253.59 | -0.61% | 931,715 |
| Sep 24, 2025 | 257.14 | 257.44 | 254.64 | 255.15 | 255.15 | -0.64% | 477,400 |
| Sep 23, 2025 | 257.76 | 258.00 | 255.67 | 256.79 | 256.79 | -0.35% | 1,228,202 |
| Sep 22, 2025 | 255.92 | 257.99 | 255.74 | 257.69 | 257.69 | 0.34% | 904,705 |
| Sep 19, 2025 | 255.55 | 257.08 | 254.61 | 256.81 | 256.81 | 0.84% | 507,705 |
| Sep 18, 2025 | 254.39 | 255.78 | 253.61 | 254.68 | 254.68 | 0.62% | 998,531 |
| Sep 17, 2025 | 253.77 | 253.93 | 250.92 | 253.12 | 253.12 | -0.11% | 2,305,244 |
| Sep 16, 2025 | 254.53 | 254.73 | 252.71 | 253.40 | 253.40 | -0.48% | 717,800 |
| Sep 15, 2025 | 253.97 | 254.82 | 253.71 | 254.62 | 254.02 | 0.43% | 459,302 |
| Sep 12, 2025 | 254.19 | 254.32 | 252.92 | 253.52 | 252.92 | -0.17% | 368,725 |
| Sep 11, 2025 | 255.12 | 255.21 | 253.70 | 253.96 | 253.36 | -0.16% | 837,565 |
| Sep 10, 2025 | 253.11 | 255.39 | 252.80 | 254.37 | 253.77 | 2.39% | 1,074,807 |
| Sep 9, 2025 | 246.73 | 248.64 | 246.26 | 248.44 | 247.85 | 0.80% | 530,473 |
| Sep 8, 2025 | 245.54 | 247.12 | 245.54 | 246.48 | 245.90 | 0.89% | 626,446 |
Page 1 of 136