iShares MSCI USA Minimum Volatility ETF Historical Stock Prices

(ETF)
USMV 
$36.1
*  
0.02
 negative 
0.06%
Get USMV Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  36.04  36.13  36.02  36.10 148,956
04/17/2014 36.06 36.13 36.02 36.1 148,956
04/16/2014 35.86 36.08 35.86 36.08 186,708
04/15/2014 35.55 35.7399 35.36 35.73 231,584
04/14/2014 35.45 35.5605 35.28 35.52 235,945
04/11/2014 35.36 35.51 35.25 35.26 164,596
04/10/2014 35.96 36.12 35.45 35.52 246,867
04/09/2014 35.88 36.04 35.77 36.04 166,981
04/08/2014 35.65 35.8099 35.54 35.78 208,615
04/07/2014 35.84 35.9 35.62 35.63 295,513
04/04/2014 36.24 36.37 35.86 35.88 269,582
04/03/2014 36.14 36.22 36.075 36.18 227,692
04/02/2014 36.15 36.2 36.04 36.17 187,077
04/01/2014 36.12 36.13 35.9324 36.08 307,787
03/31/2014 35.91 36.05 35.879 36.05 216,761
03/28/2014 35.63 35.86 35.62 35.71 301,577
03/27/2014 35.65 35.68 35.48 35.62 160,476
03/26/2014 35.86 35.9 35.59 35.61 279,591
03/25/2014 35.77 35.82 35.57 35.72 264,552
03/24/2014 35.99 36.099 35.677 35.78 208,855
03/21/2014 36.25 36.26 35.93 35.93 250,617
03/20/2014 35.97 36.08 35.86 36.03 567,917
03/19/2014 36.29 36.3 35.8 35.9639 367,275
03/18/2014 36.18 36.3 36.1364 36.24 470,473
03/17/2014 35.99 36.16 35.97 36.08 160,787
03/14/2014 35.77 35.9804 35.77 35.84 288,045
03/13/2014 36.16 36.2 35.7839 35.82 295,809
03/12/2014 35.93 36.1299 35.93 36.12 193,125
03/11/2014 36.14 36.25 36.0201 36.09 151,598
03/10/2014 36.07 36.13 35.9702 36.13 146,397
03/07/2014 36.16 36.2 35.974 36.16 208,245
03/06/2014 36.15 36.19 36.07 36.07 192,110
03/05/2014 36.15 36.22 36.04 36.09 347,986
03/04/2014 35.98 36.22 35.98 36.17 194,653
03/03/2014 35.7 35.7699 35.53 35.68 432,776
02/28/2014 35.83 36.04 35.76 35.93 627,577
02/27/2014 35.66 35.8 35.63 35.8 226,512
02/26/2014 35.73 35.836 35.58 35.67 205,717
02/25/2014 35.69 35.81 35.5962 35.66 321,632
02/24/2014 35.64 35.899 35.64 35.66 460,017
02/21/2014 35.69 35.78 35.5817 35.61 395,382
02/20/2014 35.4 35.6999 35.38 35.65 4,298,032
02/19/2014 35.5 35.68 35.38 35.42 350,125
02/18/2014 35.56 35.6087 35.48 35.55 424,012
02/14/2014 35.26 35.48 35.16 35.45 247,142
02/13/2014 34.83 35.27 34.81 35.26 157,429
02/12/2014 35.07 35.18 34.952 35.03 625,578
02/11/2014 34.7 35.118 34.66 35.03 388,465
02/10/2014 34.59 34.67 34.48 34.66 282,448
02/07/2014 34.3 34.57 34.2412 34.57 164,790
02/06/2014 33.91 34.1619 33.91 34.14 354,327
02/05/2014 33.8 33.938 33.68 33.86 277,284
02/04/2014 33.85 33.92 33.72 33.89 656,787
02/03/2014 34.4 34.4 33.65 33.68 747,222
01/31/2014 34.27 34.59 34.15 34.42 396,523
01/30/2014 34.5 34.64 34.42 34.6 1,686,667
01/29/2014 34.41 34.49 34.2386 34.3 433,294
01/28/2014 34.42 34.65 34.42 34.6 3,887,268
01/27/2014 34.55 34.62 34.33 34.41 717,607
01/24/2014 34.98 35 34.5401 34.56 529,003
01/23/2014 35.26 35.26 34.978 35.12 794,360
01/22/2014 35.36 35.4 35.3106 35.3675 195,673
01/21/2014 35.49 35.51 35.2062 35.365 839,973
01/17/2014 35.42 35.43 35.3 35.3561 287,656
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 your brokers before you trade


Want to trade FX?