iShares MSCI USA Min Vol ... (USMV)
CBOE: USMV
· Real-Time Price · USD
95.13
0.30 (0.32%)
At close: Oct 03, 2025, 3:59 PM
USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 94.97 | 95.59 | 94.90 | 95.15 | 95.15 | 0.34% | 2,256,059 |
| Oct 2, 2025 | 94.98 | 95.01 | 94.66 | 94.83 | 94.83 | -0.15% | 2,471,200 |
| Oct 1, 2025 | 94.80 | 95.14 | 94.64 | 94.97 | 94.97 | -0.18% | 2,092,400 |
| Sep 30, 2025 | 94.61 | 95.20 | 94.61 | 95.14 | 95.14 | 0.44% | 3,545,930 |
| Sep 29, 2025 | 94.77 | 94.78 | 94.44 | 94.72 | 94.72 | 0.19% | 2,789,800 |
| Sep 26, 2025 | 93.88 | 94.54 | 93.77 | 94.54 | 94.54 | 0.99% | 2,040,300 |
| Sep 25, 2025 | 94.11 | 94.30 | 93.40 | 93.61 | 93.61 | -0.58% | 1,816,700 |
| Sep 24, 2025 | 94.11 | 94.31 | 94.04 | 94.16 | 94.16 | 0.02% | 1,150,352 |
| Sep 23, 2025 | 93.91 | 94.23 | 93.83 | 94.14 | 94.14 | 0.21% | 1,813,907 |
| Sep 22, 2025 | 93.74 | 94.05 | 93.44 | 93.94 | 93.94 | 0.11% | 1,968,456 |
| Sep 19, 2025 | 94.04 | 94.04 | 93.55 | 93.84 | 93.84 | 0.16% | 1,609,049 |
| Sep 18, 2025 | 93.62 | 93.97 | 93.42 | 93.69 | 93.69 | 0.14% | 3,038,900 |
| Sep 17, 2025 | 93.22 | 93.91 | 93.22 | 93.56 | 93.56 | 0.49% | 2,096,119 |
| Sep 16, 2025 | 93.53 | 93.56 | 93.09 | 93.10 | 93.10 | -0.80% | 2,164,734 |
| Sep 15, 2025 | 94.19 | 94.32 | 93.74 | 93.85 | 93.49 | -0.31% | 2,174,500 |
| Sep 12, 2025 | 94.77 | 94.86 | 94.14 | 94.14 | 93.78 | -0.81% | 1,859,100 |
| Sep 11, 2025 | 93.86 | 94.99 | 93.86 | 94.91 | 94.54 | 1.25% | 2,552,721 |
| Sep 10, 2025 | 94.16 | 94.26 | 93.52 | 93.74 | 93.38 | -0.53% | 1,716,048 |
| Sep 9, 2025 | 94.02 | 94.34 | 93.91 | 94.24 | 93.88 | 0.18% | 2,830,300 |
| Sep 8, 2025 | 93.94 | 94.09 | 93.40 | 94.07 | 93.71 | 0.09% | 2,362,854 |
Page 1 of 136