iShares MSCI USA Min Vol ... (USMV)
CBOE: USMV
· Real-Time Price · USD
93.66
-0.58 (-0.62%)
At close: Sep 10, 2025, 12:08 PM
USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 94.02 | 94.34 | 93.91 | 94.24 | 94.24 | 0.18% | 2,830,250 |
| Sep 8, 2025 | 93.94 | 94.09 | 93.40 | 94.07 | 94.07 | 0.09% | 2,362,854 |
| Sep 5, 2025 | 94.18 | 94.59 | 93.62 | 93.99 | 93.99 | -0.23% | 2,608,991 |
| Sep 4, 2025 | 93.91 | 94.21 | 93.80 | 94.21 | 94.21 | 0.16% | 1,614,700 |
| Sep 3, 2025 | 93.72 | 94.06 | 93.51 | 94.06 | 94.06 | 0.04% | 1,408,542 |
| Sep 2, 2025 | 93.87 | 94.15 | 93.60 | 94.02 | 94.02 | -0.25% | 2,712,000 |
| Aug 29, 2025 | 94.00 | 94.30 | 93.94 | 94.26 | 94.26 | 0.24% | 1,606,645 |
| Aug 28, 2025 | 94.11 | 94.11 | 93.66 | 94.03 | 94.03 | -0.03% | 1,321,900 |
| Aug 27, 2025 | 93.63 | 94.11 | 93.63 | 94.06 | 94.06 | 0.42% | 1,462,928 |
| Aug 26, 2025 | 93.69 | 93.86 | 93.39 | 93.67 | 93.67 | -0.01% | 1,919,000 |
| Aug 25, 2025 | 94.47 | 94.49 | 93.68 | 93.68 | 93.68 | -0.91% | 2,242,108 |
| Aug 22, 2025 | 94.69 | 95.31 | 94.43 | 94.54 | 94.54 | 0.22% | 3,671,617 |
| Aug 21, 2025 | 94.32 | 94.57 | 94.10 | 94.33 | 94.33 | -0.26% | 3,271,056 |
| Aug 20, 2025 | 94.24 | 94.97 | 94.24 | 94.58 | 94.58 | 0.51% | 2,218,900 |
| Aug 19, 2025 | 93.54 | 94.32 | 93.47 | 94.10 | 94.10 | 0.67% | 1,336,999 |
| Aug 18, 2025 | 93.62 | 93.74 | 93.44 | 93.47 | 93.47 | -0.05% | 1,987,838 |
| Aug 15, 2025 | 93.44 | 93.78 | 93.21 | 93.52 | 93.52 | 0.29% | 1,792,400 |
| Aug 14, 2025 | 93.35 | 93.39 | 93.00 | 93.25 | 93.25 | -0.34% | 1,617,100 |
| Aug 13, 2025 | 92.98 | 93.57 | 92.91 | 93.57 | 93.57 | 0.80% | 1,723,700 |
| Aug 12, 2025 | 92.78 | 92.84 | 92.43 | 92.83 | 92.83 | 0.21% | 2,066,100 |