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

196.56 -0.62 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 64.35 64.46 63.91 64.23 56,359 -0.20(-0.32%)
May 28, 2015 64.44 64.46 64.17 64.44 12,011 -0.09(-0.14%)
May 27, 2015 63.91 64.54 63.91 64.53 15,479 +0.84(+1.32%)
May 26, 2015 64.27 64.27 63.57 63.69 25,083 -0.65(-1.01%)
May 22, 2015 64.31 64.34 64.34 64.34 36,048 -0.10(-0.15%)
May 21, 2015 64.23 64.55 64.23 64.44 38,574 +0.09(+0.14%)
May 20, 2015 64.40 64.60 64.13 64.35 39,359 -0.02(-0.03%)
May 19, 2015 64.55 64.56 64.28 64.37 30,585 -0.02(-0.03%)
May 18, 2015 64.05 64.49 64.05 64.38 22,491 +0.34(+0.53%)
May 15, 2015 64.01 64.17 63.84 64.04 61,905 +0.13(+0.21%)
May 14, 2015 63.41 63.96 63.29 63.91 14,734 +0.88(+1.40%)
May 13, 2015 63.14 63.40 62.95 63.03 21,326 +0.07(+0.11%)
May 12, 2015 62.84 63.13 62.54 62.96 16,017 -0.22(-0.35%)
May 11, 2015 63.45 63.52 63.15 63.18 33,211 -0.21(-0.32%)
May 08, 2015 63.16 63.46 63.16 63.38 21,108 +0.80(+1.28%)
May 07, 2015 62.26 62.64 62.12 62.58 42,962 +0.53(+0.85%)
May 06, 2015 62.57 62.57 61.70 62.05 27,472 -0.25(-0.40%)
May 05, 2015 63.07 63.07 62.29 62.30 15,237 -0.94(-1.49%)
May 04, 2015 63.39 63.54 63.20 63.24 16,243 +0.15(+0.24%)
May 01, 2015 62.46 63.12 62.46 63.09 24,667 +0.95(+1.53%)
Apr 30, 2015 62.84 62.84 61.85 62.14 25,514 -0.87(-1.38%)
Apr 29, 2015 63.25 63.30 62.63 63.01 108,829 -0.41(-0.65%)
Apr 28, 2015 63.35 63.63 62.80 63.42 33,332 +0.06(+0.09%)
Apr 27, 2015 64.10 64.10 63.31 63.36 25,205 -0.50(-0.78%)
Apr 24, 2015 63.75 63.94 63.75 63.86 15,766 +0.11(+0.17%)
Apr 23, 2015 63.48 63.93 63.40 63.75 12,917 +0.09(+0.14%)
Apr 22, 2015 63.64 63.71 63.15 63.66 36,780 +0.22(+0.34%)
Apr 21, 2015 63.26 63.68 63.35 63.44 31,607 +0.18(+0.29%)
Apr 20, 2015 62.97 63.35 62.93 63.26 81,267 +0.68(+1.08%)
Apr 17, 2015 63.02 63.02 62.32 62.58 32,112 -0.77(-1.21%)
Apr 16, 2015 63.28 63.45 63.17 63.35 123,974 +0.04(+0.06%)
Apr 15, 2015 63.41 63.53 63.23 63.31 77,295 +0.21(+0.33%)
Apr 14, 2015 63.10 63.26 62.80 63.11 135,453 -0.07(-0.11%)
Apr 13, 2015 63.63 63.72 63.18 63.18 41,611 -0.33(-0.52%)
Apr 10, 2015 63.21 63.53 63.14 63.51 61,771 +0.36(+0.56%)
Apr 09, 2015 63.05 63.24 62.79 63.15 17,715 +0.22(+0.34%)
Apr 08, 2015 62.92 63.07 62.79 62.94 20,594 +0.21(+0.34%)
Apr 07, 2015 62.88 63.17 62.72 62.72 91,778 -0.01(-0.02%)
Apr 06, 2015 62.08 62.95 62.08 62.74 28,627 +0.31(+0.50%)
Apr 02, 2015 62.40 62.43 62.43 62.43 15,561 +0.15(+0.24%)
Apr 01, 2015 62.58 62.58 61.86 62.28 86,274 -0.52(-0.82%)
Mar 31, 2015 63.06 63.33 62.69 62.79 95,914 -0.72(-1.14%)
Mar 30, 2015 63.43 63.58 63.35 63.52 26,816 +0.58(+0.92%)
Mar 27, 2015 62.71 63.06 62.50 62.94 26,714 +0.47(+0.75%)
Mar 26, 2015 62.15 62.79 61.87 62.47 28,199 +0.02(+0.02%)
Mar 25, 2015 63.70 63.86 62.45 62.45 29,781 -1.32(-2.07%)
Mar 24, 2015 64.06 64.34 63.77 63.77 29,827 -0.32(-0.50%)
Mar 23, 2015 64.26 64.41 64.09 64.09 42,271 -0.33(-0.51%)
Mar 20, 2015 64.13 64.56 64.13 64.42 23,531 +0.48(+0.75%)
Mar 19, 2015 63.93 64.01 63.72 63.94 16,517 +0.09(+0.14%)
Mar 18, 2015 63.04 64.06 62.65 63.85 24,963 +0.68(+1.08%)
Mar 17, 2015 62.84 63.20 62.83 63.17 22,606 +0.04(+0.06%)
Mar 16, 2015 62.37 63.20 62.37 63.13 21,441 +0.95(+1.53%)
Mar 13, 2015 62.39 62.43 61.88 62.18 17,608 -0.27(-0.43%)
Mar 12, 2015 61.90 62.47 61.81 62.45 34,560 +0.69(+1.12%)
Mar 11, 2015 62.07 62.14 61.75 61.75 39,280 -0.13(-0.22%)
Mar 10, 2015 62.37 62.37 61.89 61.89 40,041 -0.97(-1.54%)
Mar 09, 2015 62.67 62.91 62.52 62.86 27,460 +0.38(+0.61%)
Mar 06, 2015 63.13 63.24 62.47 62.47 40,798 -1.02(-1.60%)
Mar 05, 2015 63.58 63.65 63.25 63.49 32,866 +0.14(+0.22%)
Mar 04, 2015 63.32 63.41 62.91 63.35 36,369 -0.08(-0.13%)
Mar 03, 2015 63.85 63.85 63.33 63.43 62,606 -0.43(-0.67%)
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.