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

187.35 -0.37 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 124.25 126.20 123.64 125.92 738,700 +1.94(+1.56%)
May 28, 2020 123.90 125.74 123.73 123.98 1,060,486 +0.30(+0.24%)
May 27, 2020 122.67 123.69 119.87 123.68 3,086,287 +0.89(+0.72%)
May 26, 2020 125.90 125.90 122.66 122.79 1,382,073 -0.93(-0.75%)
May 22, 2020 123.43 123.75 122.54 123.72 943,600 +0.58(+0.47%)
May 21, 2020 124.38 124.38 122.66 123.14 829,972 -1.15(-0.93%)
May 20, 2020 124.63 124.83 123.79 124.29 668,738 +1.21(+0.98%)
May 19, 2020 123.50 124.59 123.08 123.08 989,141 -0.57(-0.46%)
May 18, 2020 124.83 124.83 123.49 123.65 866,669 +1.19(+0.97%)
May 15, 2020 119.83 122.46 119.83 122.46 800,600 +1.45(+1.20%)
May 14, 2020 118.92 121.09 118.37 121.01 928,640 +1.02(+0.85%)
May 13, 2020 121.04 122.46 118.64 119.99 1,368,473 -1.18(-0.97%)
May 12, 2020 123.86 124.20 121.17 121.17 3,344,430 -2.17(-1.76%)
May 11, 2020 121.18 123.94 120.99 123.34 834,940 +1.69(+1.39%)
May 08, 2020 121.46 121.87 120.84 121.65 984,200 +1.37(+1.14%)
May 07, 2020 120.58 121.09 119.92 120.28 2,927,029 +0.86(+0.72%)
May 06, 2020 120.31 120.74 119.32 119.42 544,088 -0.03(-0.03%)
May 05, 2020 118.68 120.62 118.51 119.45 749,690 +1.86(+1.58%)
May 04, 2020 115.51 117.64 115.51 117.59 861,213 +1.56(+1.34%)
May 01, 2020 116.69 117.40 115.41 116.03 1,656,800 -2.91(-2.45%)
Apr 30, 2020 119.63 120.19 118.51 118.94 958,644 -1.13(-0.94%)
Apr 29, 2020 119.47 120.79 118.64 120.07 1,028,847 +2.85(+2.43%)
Apr 28, 2020 119.95 120.35 117.02 117.22 1,415,184 -1.48(-1.25%)
Apr 27, 2020 118.66 119.14 118.21 118.70 860,756 +1.49(+1.27%)
Apr 24, 2020 115.40 117.29 114.96 117.21 635,200 +1.68(+1.45%)
Apr 23, 2020 116.74 117.52 115.37 115.53 708,463 -0.31(-0.27%)
Apr 22, 2020 115.21 116.48 114.51 115.84 748,299 +3.01(+2.67%)
Apr 21, 2020 115.63 116.14 112.40 112.83 741,094 -4.39(-3.75%)
Apr 20, 2020 116.81 118.84 116.80 117.22 887,585 -1.27(-1.07%)
Apr 17, 2020 119.06 119.06 116.86 118.49 1,063,000 +1.91(+1.64%)
Apr 16, 2020 115.21 117.08 115.01 116.58 722,577 +1.85(+1.61%)
Apr 15, 2020 114.54 115.60 113.73 114.73 1,027,840 -1.49(-1.28%)
Apr 14, 2020 114.15 116.62 114.15 116.22 1,074,516 +4.36(+3.90%)
Apr 13, 2020 110.85 112.09 109.76 111.86 1,003,455 +0.46(+0.41%)
Apr 09, 2020 112.35 112.62 110.54 111.40 1,222,800 +0.88(+0.80%)
Apr 08, 2020 108.92 111.00 107.57 110.52 1,357,917 +3.04(+2.83%)
Apr 07, 2020 111.92 111.95 107.37 107.48 1,228,204 -0.83(-0.76%)
Apr 06, 2020 105.44 108.90 104.51 108.31 1,619,871 +7.23(+7.15%)
Apr 03, 2020 103.21 103.60 99.95 101.08 896,000 -1.83(-1.78%)
Apr 02, 2020 100.26 103.17 100.13 102.91 671,768 +1.62(+1.60%)
Apr 01, 2020 102.42 103.96 100.29 101.29 1,007,295 -5.19(-4.87%)
Mar 31, 2020 109.62 109.62 106.14 106.48 1,086,094 -3.35(-3.05%)
Mar 30, 2020 107.81 110.09 106.90 109.83 1,118,548 +3.39(+3.18%)
Mar 27, 2020 104.81 109.75 104.81 106.44 1,284,400 -2.12(-1.95%)
Mar 26, 2020 103.79 108.92 102.99 108.56 2,227,864 +6.72(+6.60%)
Mar 25, 2020 100.18 105.56 98.44 101.84 1,863,476 +1.86(+1.86%)
Mar 24, 2020 94.91 100.23 94.79 99.98 2,313,161 +9.62(+10.65%)
Mar 23, 2020 93.76 93.87 88.83 90.36 2,053,855 -3.45(-3.68%)
Mar 20, 2020 100.98 100.98 93.81 93.81 1,170,600 -5.87(-5.89%)
Mar 19, 2020 99.49 102.21 96.66 99.68 2,013,345 -0.67(-0.67%)
Mar 18, 2020 99.67 102.93 95.96 100.35 1,758,673 -5.71(-5.38%)
Mar 17, 2020 102.07 107.14 99.15 106.06 2,252,893 +6.91(+6.97%)
Mar 16, 2020 101.90 109.92 97.18 99.15 2,008,899 -13.99(-12.37%)
Mar 13, 2020 109.11 113.49 104.46 113.14 2,065,800 +8.39(+8.01%)
Mar 12, 2020 106.71 112.09 103.00 104.75 2,102,713 -10.31(-8.96%)
Mar 11, 2020 117.87 118.64 113.59 115.06 2,367,392 -6.04(-4.99%)
Mar 10, 2020 120.00 121.22 115.39 121.10 5,786,346 +5.00(+4.31%)
Mar 09, 2020 120.16 120.16 115.50 116.10 2,251,872 -8.50(-6.82%)
Mar 06, 2020 122.66 125.06 121.04 124.60 1,258,800 -1.74(-1.38%)
Mar 05, 2020 127.36 128.76 125.30 126.34 1,144,756 -3.62(-2.79%)
Mar 04, 2020 126.74 130.16 125.92 129.96 1,545,287 +5.69(+4.58%)
Mar 03, 2020 127.32 129.01 123.28 124.27 1,653,764 -2.46(-1.94%)
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.