iShares MSCI USA Minimum Volatility ETF Historical Stock Prices

(ETF)
USMV 
$38.25
*  
0.03
0.08%
Get USMV Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading USMV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.28  38.3675  38.199  38.25 218,148
09/19/2014 38.35 38.3675 38.199 38.25 218,348
09/18/2014 38.19 38.2299 38.1282 38.22 157,673
09/17/2014 38.16 38.24 37.973 38.11 165,113
09/16/2014 37.82 38.17 37.81 38.11 259,262
09/15/2014 37.82 37.91 37.7612 37.85 1,036,514
09/12/2014 38.03 38.036 37.7 37.79 1,637,545
09/11/2014 37.99 38.11 37.92 38.11 415,356
09/10/2014 38.01 38.1099 37.92 38.06 462,486
09/09/2014 38.25 38.25 37.988 38.05 193,442
09/08/2014 38.32 38.33 38.1584 38.27 192,035
09/05/2014 38.17 38.36 38.09 38.36 175,908
09/04/2014 38.2 38.27 38.05 38.14 235,737
09/03/2014 38.23 38.25 38.1244 38.17 211,481
09/02/2014 38.2 38.21 37.995 38.11 640,092
08/29/2014 38.08 38.16 37.9801 38.15 361,126
08/28/2014 37.96 38.09 37.9362 38.06 578,496
08/27/2014 38.03 38.08 37.96 38.02 309,027
08/26/2014 38.08 38.12 38 38.02 187,532
08/25/2014 38.04 38.08 37.9899 38.04 162,124
08/22/2014 38.05 38.05 37.85 37.9 146,843
08/21/2014 37.97 38.085 37.9006 38.03 528,512
08/20/2014 37.82 37.95 37.76 37.91 437,419
08/19/2014 37.76 37.87 37.7 37.87 435,441
08/18/2014 37.6 37.68 37.56 37.66 321,232
08/15/2014 37.54 37.5799 37.19 37.41 274,961
08/14/2014 37.2 37.43 37.2 37.43 188,081
08/13/2014 37.07 37.2299 37.04 37.21 149,747
08/12/2014 37.01 37.07 36.93 37.01 322,851
08/11/2014 37.03 37.17 37.01 37.03 327,278
08/08/2014 36.46 36.87 36.46 36.86 220,189
08/07/2014 36.7 36.734 36.36 36.43 198,074
08/06/2014 36.41 36.6521 36.41 36.57 451,726
08/05/2014 36.7 36.75 36.418 36.48 256,543
08/04/2014 36.72 36.87 36.519 36.84 200,070
08/01/2014 36.61 36.84 36.5501 36.69 468,269
07/31/2014 37.11 37.147 36.67 36.69 331,239
07/30/2014 37.47 37.4975 37.21 37.33 283,276
07/29/2014 37.61 37.636 37.4 37.4 231,937
07/28/2014 37.47 37.56 37.3292 37.51 347,487
07/25/2014 37.53 37.53 37.3702 37.43 372,959
07/24/2014 37.61 37.64 37.55 37.59 145,567
07/23/2014 37.59 37.6 37.5 37.58 95,754
07/22/2014 37.48 37.6099 37.48 37.54 274,989
07/21/2014 37.48 37.49 37.33 37.46 1,234,177
07/18/2014 37.31 37.59 37.2745 37.58 274,076
07/17/2014 37.51 37.57 37.2207 37.23 193,300
07/16/2014 37.63 37.63 37.45 37.6 240,949
07/15/2014 37.55 37.58 37.37 37.48 249,693
07/14/2014 37.54 37.55 37.4901 37.53 147,107
07/11/2014 37.42 37.42 37.2801 37.41 270,857
07/10/2014 37.2 37.44 37.17 37.41 685,775
07/09/2014 37.4 37.5 37.36 37.47 471,711
07/08/2014 37.32 37.39 37.28 37.34 173,224
07/07/2014 37.4 37.48 37.345 37.42 322,832
07/03/2014 37.44 37.49 37.35 37.49 77,473
07/02/2014 37.42 37.42 37.29 37.37 259,329
07/01/2014 37.3 37.482 37.28 37.42 356,478
06/30/2014 37.23 37.26 37.16 37.22 219,797
06/27/2014 37.13 37.2215 37.0761 37.22 97,778
06/26/2014 37.15 37.16 36.9799 37.16 330,357
06/25/2014 37.07 37.21 37.03 37.2 435,515
06/24/2014 37.4 37.48 37.24 37.26 624,613
06/23/2014 37.49 37.49 37.32 37.4 780,741
06/20/2014 37.51 37.51 37.3969 37.46 1,095,028
06/19/2014 37.26 37.4 37.26 37.4 182,594
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?