Home > Quotes > USMV > Historical Prices

iShares MSCI USA Minimum Volatility Index Fund Historical Stock Prices

(ETF)
USMV 
$33.32
*  
0.21
  negative  
0.63%
Get USMV Alerts
*Delayed - data as of Jun. 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  33.36  33.44  33.16  33.32 3,347,117
06/14/2013 33.16 33.32 33.06 33.11 458,535
06/13/2013 32.65 33.2068 32.6 33.18 791,395
06/12/2013 33.08 33.12 32.6934 32.715 659,225
06/11/2013 32.93 33.21 32.78 32.85 4,765,200
06/10/2013 33.22 33.23 33.0301 33.1 585,109
06/07/2013 32.98 33.15 32.94 33.14 272,474
06/06/2013 32.49 32.86 32.42 32.85 2,036,830
06/05/2013 32.83 32.86 32.49 32.5 1,009,722
06/04/2013 33.02 33.0999 32.75 32.89 1,395,556
06/03/2013 32.91 33.03 32.71 33.02 1,102,177
05/31/2013 33.27 33.3999 32.86 32.8828 913,829
05/30/2013 33.38 33.55 33.35 33.37 378,831
05/29/2013 33.65 33.65 33.1633 33.36 934,223
05/28/2013 34.01 34.14 33.7067 33.8 544,107
05/24/2013 33.64 33.76 33.51 33.76 200,914
05/23/2013 33.64 33.87 33.56 33.8 852,605
05/22/2013 34.2 34.48 33.74 33.88 3,832,438
05/21/2013 34.13 34.2269 33.98 34.16 3,294,776
05/20/2013 34.26 34.26 34.04 34.1 740,026
05/17/2013 34.14 34.27 34.05 34.25 1,949,031
05/16/2013 34.27 34.27 34.0201 34.06 2,832,252
05/15/2013 34.07 34.38 34.0499 34.32 481,006
05/14/2013 33.82 34.09 33.82 34.08 1,890,269
05/13/2013 33.75 33.82 33.6564 33.76 368,573
05/10/2013 33.69 33.8 33.6225 33.79 237,602
05/09/2013 33.81 33.81 33.58 33.63 640,267
05/08/2013 33.77 33.83 33.73 33.79 522,638
05/07/2013 33.64 33.78 33.57 33.78 889,777
05/06/2013 33.71 33.71 33.56 33.59 909,425
05/03/2013 33.73 33.77 33.66 33.71 499,711
05/02/2013 33.45 33.59 33.4245 33.54 290,041
05/01/2013 33.6 33.65 33.35 33.39 619,527
04/30/2013 33.6 33.67 33.45 33.67 503,883
04/29/2013 33.51 33.67 33.5 33.63 320,776
04/26/2013 33.5 33.549 33.4 33.47 317,901
04/25/2013 33.45 33.61 33.4 33.51 4,784,465
04/24/2013 33.54 33.57 33.33 33.37 923,287
04/23/2013 33.41 33.59 33.253 33.57 3,986,737
04/22/2013 33.26 33.39 33.11 33.32 1,282,072
04/19/2013 32.99 33.24 32.95 33.22 969,165
04/18/2013 33.04 33.05 32.75 32.88 713,918
04/17/2013 33.07 33.07 32.78 32.92 821,737
04/16/2013 32.96 33.22 32.91 33.21 4,990,823
04/15/2013 33.27 33.31 32.79 32.79 523,450
04/12/2013 33.31 33.4 33.25 33.39 294,141
04/11/2013 33.27 33.45 33.27 33.38 1,348,372
04/10/2013 32.99 33.25 32.99 33.23 553,108
04/09/2013 32.89 33 32.7766 32.91 7,779,374
04/08/2013 32.68 32.84 32.59 32.82 563,571
04/05/2013 32.56 32.69 32.47 32.68 426,896
04/04/2013 32.68 32.83 32.6601 32.81 415,348
04/03/2013 32.94 32.95 32.55 32.64 888,320
04/02/2013 32.81 32.94 32.81 32.88 703,113
04/01/2013 32.75 32.81 32.63 32.7 1,209,536
03/28/2013 32.57 32.8 32.51 32.76 642,479
03/27/2013 32.37 32.55 32.32 32.54 7,237,419
03/26/2013 32.28 32.49 32.28 32.48 261,954
03/25/2013 32.33 32.37 32.075 32.14 426,266
03/22/2013 32.15 32.39 32.15 32.3662 521,757
03/21/2013 32.08 32.2 32.03 32.09 2,767,509
03/20/2013 32.02 32.21 32.02 32.17 321,974
03/19/2013 31.92 31.97 31.7512 31.92 366,770
03/18/2013 31.8 31.96 31.77 31.86 499,058
03/15/2013 32.01 32.01 31.9298 31.97 3,641,216
03/14/2013 32.02 32.07 31.9864 32.0666 3,590,579
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.