USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

187.35 -0.37 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 49.71 49.72 49.21 49.21 2,516 -0.69(-1.38%)
May 30, 2013 50.05 50.08 49.90 49.90 13,727 +0.04(+0.08%)
May 29, 2013 50.16 50.16 49.79 49.86 2,581 -0.68(-1.35%)
May 28, 2013 50.92 50.97 50.40 50.54 4,186 +0.23(+0.45%)
May 24, 2013 50.33 50.33 50.28 50.32 1,268 +0.03(+0.06%)
May 23, 2013 49.84 50.28 49.84 50.28 713 -0.12(-0.24%)
May 22, 2013 50.99 50.99 50.40 50.40 1,916 -0.27(-0.54%)
May 21, 2013 50.67 50.68 50.67 50.68 634 +0.22(+0.43%)
May 20, 2013 50.53 50.53 50.44 50.46 4,501 -0.07(-0.13%)
May 17, 2013 50.72 50.72 50.51 50.52 2,900 -0.10(-0.21%)
May 16, 2013 50.70 50.74 50.63 50.63 5,991 -0.22(-0.43%)
May 15, 2013 50.86 51.13 50.83 50.85 3,536 +0.60(+1.20%)
May 13, 2013 50.34 50.34 50.24 50.24 4,368 +0.14(+0.27%)
May 10, 2013 50.62 50.62 50.11 50.11 724 +0.11(+0.23%)
May 09, 2013 50.02 50.07 49.94 49.99 4,942 +0.01(+0.02%)
May 08, 2013 49.91 49.98 49.91 49.98 1,690 +0.25(+0.49%)
May 07, 2013 49.77 49.77 49.73 49.74 1,585 +0.02(+0.04%)
May 06, 2013 50.21 50.21 49.68 49.72 20,532 -0.08(-0.15%)
May 03, 2013 49.82 49.90 49.78 49.80 1,047 +0.56(+1.13%)
May 02, 2013 49.04 49.25 49.04 49.24 2,641 +0.22(+0.44%)
May 01, 2013 49.02 49.02 49.02 49.02 105 -0.04(-0.08%)
Apr 30, 2013 48.85 49.14 48.85 49.06 1,426 -0.22(-0.44%)
Apr 29, 2013 49.07 49.40 49.07 49.28 5,014 +0.28(+0.58%)
Apr 26, 2013 48.99 49.03 48.99 48.99 105 -0.04(-0.08%)
Apr 25, 2013 49.03 49.03 49.03 49.03 369 +0.24(+0.48%)
Apr 24, 2013 48.92 48.92 48.79 48.79 1,162 -0.62(-1.26%)
Apr 23, 2013 49.42 49.42 49.42 49.42 634 +1.23(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.