Quantcast

USAA MSCI International Value Momentum Blend Index ETF Historical Stock Prices

(ETF)
UIVM 
$45.9613
*  
unch
unch
Get UIVM Alerts
*Delayed - data as of Mar. 21, 2019 9:54 ET  -  Find a broker to begin trading UIVM now


Community Rating:
View:    UIVM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:54 45.78 N/A N/A 45.9613 0
03/20/2019 45.7759 46.14 45.68 45.9613 9,007
03/19/2019 46.16 46.16 45.9883 45.9883 12,602
03/18/2019 45.73 45.8608 45.73 45.8608 5,475
03/15/2019 45.48 45.6 45.4753 45.5513 3,431
03/14/2019 45.19 45.24 45.1716 45.2051 9,149
03/13/2019 45.3161 45.36 45.31 45.3482 7,576
03/12/2019 45.04 45.04 45.0018 45.0018 5,357
03/11/2019 44.63 44.9505 44.63 44.9505 7,552
03/08/2019 44.22 44.4877 44.22 44.4877 5,530
03/07/2019 44.97 44.97 44.61 44.6214 5,343
03/06/2019 45.26 45.28 45.2129 45.2129 2,487
03/05/2019 45.28 45.38 45.2717 45.3641 8,303
03/04/2019 45.45 45.451 45.16 45.32 10,435
03/01/2019 45.54 45.62 45.45 45.5197 7,820
02/28/2019 45.4 45.49 45.3684 45.3684 5,857
02/27/2019 45.68 45.6996 45.5973 45.5973 8,309
02/26/2019 45.63 45.7599 45.63 45.7313 8,951
02/25/2019 45.73 45.73 45.5852 45.5852 4,686
02/22/2019 45.54 45.57 45.46 45.5044 3,301
02/21/2019 45.37 45.37 45.27 45.3069 10,185
02/20/2019 45.4158 45.63 45.381 45.488 6,694
02/19/2019 45.08 45.4 45.08 45.3586 3,712
02/15/2019 44.89 45.0505 44.89 45.0505 29,556
02/14/2019 44.49 44.59 44.4173 44.4596 28,411
02/13/2019 44.61 44.63 44.5071 44.5071 6,897
02/12/2019 44.41 44.47 44.38 44.4516 5,790
02/11/2019 44.01 44.04 43.98 44.0015 2,142
02/08/2019 43.97 44.02 43.9 44.011 11,441
02/07/2019 44.55 44.55 44.27 44.31 5,260
02/06/2019 45.0601 45.11 44.98 44.9929 7,985
02/05/2019 45.254 45.29 45.19 45.254 8,141
02/04/2019 44.76 45.004 44.76 45.004 8,362
02/01/2019 44.85 44.87 44.8 44.8126 6,040
01/31/2019 44.92 44.98 44.85 44.9393 4,475
01/30/2019 44.59 45.18 44.57 45.0413 7,003
01/29/2019 44.68 44.68 44.59 44.5978 6,341
01/28/2019 44.34 44.4475 44.3 44.4475 8,450
01/25/2019 44.58 44.77 44.58 44.6995 9,324
01/24/2019 44.22 44.2352 44.16 44.2352 7,305
01/23/2019 44.13 44.24 43.96 44.0397 8,887
01/22/2019 44.04 44.04 43.69 43.78 5,238
01/18/2019 44.3 44.4003 44.28 44.3556 5,294
01/17/2019 43.7 43.93 43.7 43.9245 5,201
01/16/2019 43.64 43.7665 43.64 43.689 9,135
01/15/2019 43.49 43.62 43.47 43.5554 3,968
01/14/2019 43.23 43.4551 43.23 43.3161 6,324
01/11/2019 43.51 43.5498 43.47 43.5498 2,121
01/10/2019 43.45 43.7472 43.45 43.7472 14,923
01/09/2019 43.49 43.58 43.35 43.4902 15,208
01/08/2019 43.01 43.08 42.9 43.0298 8,679
01/07/2019 42.44 42.805 42.44 42.6906 3,620
01/04/2019 41.96 42.51 41.94 42.4294 19,944
01/03/2019 41.16 41.16 41.04 41.0689 8,247
01/02/2019 40.88 41.365 40.88 41.2992 42,209
12/31/2018 41.54 41.54 41.3 41.46 13,130
12/28/2018 41.52 41.52 41.3647 41.3919 13,290
12/27/2018 40.7695 41.27 40.44 41.27 20,823
12/26/2018 40.38 41.2253 40.33 41.2253 8,483
12/24/2018 40.37 40.7 40.1996 40.1996 8,104
12/21/2018 41.11 41.23 40.64 40.6651 5,883
12/20/2018 41.63 41.66 41.39 41.4711 6,180
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio