iShares MSCI USA Minimum Volatility ETF Historical Stock Prices

(ETF)
USMV 
$41.69
*  
0.15
0.36%
Get USMV Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading USMV now


Community Rating:
View:    USMV After Hours
 
 
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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  41.61  41.7199  41.58  41.69 831,393
03/04/2015 41.61 41.6476 41.39 41.54 1,782,346
03/03/2015 41.83 41.85 41.55 41.73 1,321,873
03/02/2015 41.72 41.9 41.71 41.89 1,935,845
02/27/2015 41.74 41.8675 41.67 41.75 2,187,428
02/26/2015 41.78 41.85 41.68 41.77 3,936,913
02/25/2015 41.76 41.91 41.72 41.81 698,681
02/24/2015 41.77 41.8499 41.63 41.8 852,372
02/23/2015 41.72 41.78 41.641 41.78 893,582
02/20/2015 41.46 41.76 41.3251 41.73 836,690
02/19/2015 41.56 41.56 41.4 41.46 1,367,008
02/18/2015 41.45 41.649 41.36 41.64 1,388,302
02/17/2015 41.45 41.5499 41.34 41.5 2,143,627
02/13/2015 41.48 41.48 41.286 41.48 767,079
02/12/2015 41.42 41.45 41.2799 41.45 659,474
02/11/2015 41.23 41.34 41.02 41.25 802,688
02/10/2015 41.01 41.28 40.87 41.23 1,205,756
02/09/2015 40.93 41.04 40.69 40.8 741,021
02/06/2015 41.44 41.44 40.9049 41.02 1,000,093
02/05/2015 41.14 41.39 41.14 41.38 1,727,134
02/04/2015 40.97 41.195 40.89 40.98 2,196,089
02/03/2015 40.82 41.0899 40.65 41.08 912,581
02/02/2015 40.38 40.6601 39.91 40.63 1,243,869
01/30/2015 40.78 40.81 40.25 40.28 1,497,401
01/29/2015 40.79 40.9941 40.42 40.96 1,506,087
01/28/2015 41.4 41.475 40.7 40.75 1,611,985
01/27/2015 41.18 41.42 41.01 41.22 7,497,627
01/26/2015 41.45 41.5268 41.17 41.52 777,817
01/23/2015 41.54 41.61 41.41 41.43 1,491,421
01/22/2015 41.25 41.65 40.96 41.65 1,076,736
01/21/2015 40.86 41.1 40.74 41.045 1,406,158
01/20/2015 41.09 41.13 40.64 40.98 892,914
01/16/2015 40.42 40.94 40.36 40.91 1,010,036
01/15/2015 40.67 40.78 40.39 40.47 1,381,908
01/14/2015 40.33 40.5502 40.2 40.53 833,759
01/13/2015 40.96 41.21 40.425 40.67 1,824,204
01/12/2015 40.94 41.03 40.6155 40.71 565,517
01/09/2015 41.16 41.1705 40.7499 40.89 861,330
01/08/2015 40.8 41.19 40.7716 41.13 732,871
01/07/2015 40.33 40.55 40.16 40.53 686,945
01/06/2015 40.19 40.43 39.86 40.02 1,095,460
01/05/2015 40.36 40.52 40.0635 40.13 770,436
01/02/2015 40.62 40.7488 40.3 40.51 603,017
12/31/2014 40.98 41.0399 40.47 40.48 412,895
12/30/2014 41.05 41.09 40.9 40.94 760,314
12/29/2014 41.05 41.15 41.03 41.11 627,275
12/26/2014 41.09 41.2 41.065 41.07 218,065
12/24/2014 40.98 41.0799 40.98 40.99 423,704
12/23/2014 41.3 41.3 41.11 41.18 768,745
12/22/2014 40.99 41.13 40.8956 41.13 382,468
12/19/2014 40.9 41 40.7537 40.88 506,409
12/18/2014 40.51 40.8 40.31 40.79 6,099,068
12/17/2014 39.52 40.07 39.38 40.04 1,286,166
12/16/2014 39.45 40.0367 39.328 39.35 453,867
12/15/2014 39.91 39.98 39.39 39.56 595,030
12/12/2014 40.06 40.29 39.74 39.76 926,314
12/11/2014 40.14 40.5745 40.14 40.285 462,729
12/10/2014 40.47 40.49 40.023 40.04 568,407
12/09/2014 40.29 40.54 40.18 40.53 996,685
12/08/2014 40.64 40.805 40.5001 40.63 695,698
12/05/2014 40.73 40.74 40.604 40.7 1,125,096
12/04/2014 40.7 40.82 40.57 40.7 508,252
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?