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

168.72 USD +1.68 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 168.61 170.28 168.25 168.72 1,702,143 +1.68(+1.01%)
May 06, 2021 166.62 167.04 164.59 167.04 1,363,445 +0.26(+0.16%)
May 05, 2021 168.76 169.64 166.32 166.78 1,173,755 -0.91(-0.54%)
May 04, 2021 169.42 169.42 165.16 167.69 1,212,771 -3.34(-1.95%)
May 03, 2021 173.04 173.23 170.82 171.03 839,923 -1.18(-0.69%)
Apr 30, 2021 171.98 173.79 171.97 172.21 648,300 -1.38(-0.79%)
Apr 29, 2021 175.93 175.93 171.90 173.59 801,153 -0.76(-0.44%)
Apr 28, 2021 174.93 175.43 173.91 174.35 810,880 -0.68(-0.39%)
Apr 27, 2021 176.01 176.33 174.74 175.03 774,119 -0.58(-0.33%)
Apr 26, 2021 174.15 175.76 173.73 175.61 582,414 +1.66(+0.95%)
Apr 23, 2021 171.79 174.55 171.79 173.95 1,104,300 +2.74(+1.60%)
Apr 22, 2021 172.80 173.94 170.43 171.21 1,429,016 -1.16(-0.67%)
Apr 21, 2021 169.83 172.51 169.67 172.37 661,106 +1.45(+0.85%)
Apr 20, 2021 172.63 173.34 169.88 170.92 675,611 -1.62(-0.94%)
Apr 19, 2021 173.99 174.39 171.53 172.54 903,481 -2.43(-1.39%)
Apr 16, 2021 175.35 175.55 173.87 174.97 922,600 -0.53(-0.30%)
Apr 15, 2021 174.03 175.55 173.76 175.50 965,391 +3.57(+2.08%)
Apr 14, 2021 175.00 175.23 171.66 171.93 916,809 -2.59(-1.48%)
Apr 13, 2021 171.91 174.76 171.91 174.52 759,400 +3.36(+1.96%)
Apr 12, 2021 170.03 171.34 169.04 171.16 538,365 +0.79(+0.46%)
Apr 09, 2021 168.25 170.41 168.10 170.37 627,700 +1.10(+0.65%)
Apr 08, 2021 167.93 169.29 167.93 169.27 940,078 +2.62(+1.57%)
Apr 07, 2021 166.31 167.39 165.83 166.65 771,175 -0.09(-0.05%)
Apr 06, 2021 165.63 167.69 165.57 166.74 834,142 +1.01(+0.61%)
Apr 05, 2021 165.09 166.16 164.56 165.73 847,572 +2.32(+1.42%)
Apr 01, 2021 162.84 164.16 162.84 163.41 1,431,300 +2.55(+1.59%)
Mar 31, 2021 158.73 161.85 158.64 160.86 825,231 +3.29(+2.09%)
Mar 30, 2021 156.15 157.79 155.44 157.57 796,418 +0.21(+0.13%)
Mar 29, 2021 157.50 158.36 155.96 157.36 1,229,114 -1.05(-0.66%)
Mar 26, 2021 156.22 158.46 154.95 158.41 848,700 +2.77(+1.78%)
Mar 25, 2021 154.28 156.24 153.00 155.64 1,232,345 -0.39(-0.25%)
Mar 24, 2021 160.43 160.44 156.03 156.03 1,756,886 -3.96(-2.48%)
Mar 23, 2021 160.88 162.02 159.50 159.99 3,722,571 -0.84(-0.52%)
Mar 22, 2021 159.76 162.10 159.55 160.83 837,971 +2.24(+1.41%)
Mar 19, 2021 157.38 159.04 156.10 158.59 1,325,100 +1.47(+0.94%)
Mar 18, 2021 160.69 160.69 156.97 157.12 1,138,047 -5.48(-3.37%)
Mar 17, 2021 160.25 163.67 159.05 162.60 823,074 +0.48(+0.30%)
Mar 16, 2021 164.00 164.61 161.05 162.12 855,978 -0.65(-0.40%)
Mar 15, 2021 161.10 162.85 160.37 162.77 872,515 +1.81(+1.12%)
Mar 12, 2021 159.83 161.06 158.45 160.96 1,453,800 -1.47(-0.90%)
Mar 11, 2021 160.30 163.04 159.94 162.43 1,544,341 +5.26(+3.35%)
Mar 10, 2021 160.27 160.91 156.95 157.17 2,115,313 -0.33(-0.21%)
Mar 09, 2021 154.61 158.41 154.46 157.50 2,181,072 +7.51(+5.00%)
Mar 08, 2021 155.22 156.40 149.96 149.99 2,951,918 -5.28(-3.40%)
Mar 05, 2021 155.54 155.54 147.68 155.27 3,726,500 +1.40(+0.91%)
Mar 04, 2021 158.24 159.10 151.43 153.87 3,594,015 -4.36(-2.76%)
Mar 03, 2021 164.44 164.71 158.23 158.23 2,812,681 -6.63(-4.02%)
Mar 02, 2021 168.60 168.72 164.80 164.86 1,169,677 -3.04(-1.81%)
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.