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

202.80 +0.10 (+0.05%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 125.50 125.51 123.32 123.71 941,518 -2.16(-1.71%)
Jan 30, 2020 124.50 125.97 124.44 125.87 903,862 +0.88(+0.71%)
Jan 29, 2020 125.75 125.75 124.75 124.99 801,763 -0.39(-0.31%)
Jan 28, 2020 124.75 125.70 124.64 125.38 965,581 +1.09(+0.88%)
Jan 27, 2020 123.54 124.77 123.48 124.28 747,018 -1.11(-0.89%)
Jan 24, 2020 126.21 126.39 124.94 125.39 709,244 -0.56(-0.44%)
Jan 23, 2020 125.67 126.02 125.30 125.95 1,040,591 +0.24(+0.19%)
Jan 22, 2020 125.80 126.42 125.67 125.72 827,190 +0.29(+0.23%)
Jan 21, 2020 124.58 125.56 124.42 125.42 620,648 +0.65(+0.52%)
Jan 17, 2020 124.28 124.83 124.13 124.78 675,446 +0.72(+0.58%)
Jan 16, 2020 123.54 124.08 123.37 124.06 506,302 +0.98(+0.79%)
Jan 15, 2020 122.16 123.34 122.12 123.08 682,450 +1.03(+0.85%)
Jan 14, 2020 122.28 122.29 121.81 122.04 692,857 -0.24(-0.19%)
Jan 13, 2020 121.39 122.28 121.39 122.28 508,999 +1.13(+0.93%)
Jan 10, 2020 121.51 121.61 121.03 121.15 632,171 +0.00(+0.00%)
Jan 09, 2020 120.78 121.33 120.77 121.15 1,332,741 +1.05(+0.87%)
Jan 08, 2020 119.52 120.58 119.52 120.10 776,447 +0.64(+0.53%)
Jan 07, 2020 119.58 119.87 119.33 119.47 505,524 -0.30(-0.25%)
Jan 06, 2020 118.98 119.79 118.98 119.76 671,225 +0.13(+0.11%)
Jan 03, 2020 118.70 119.98 118.59 119.63 696,609 -0.02(-0.02%)
Jan 02, 2020 119.86 120.02 119.03 119.65 818,767 +0.40(+0.33%)
Dec 31, 2019 118.73 119.37 118.63 119.25 569,838 +0.26(+0.22%)
Dec 30, 2019 119.49 119.58 118.64 118.99 272,488 -0.59(-0.49%)
Dec 27, 2019 119.57 119.67 119.24 119.58 258,175 +0.18(+0.15%)
Dec 26, 2019 119.08 119.40 119.06 119.40 258,985 +0.39(+0.33%)
Dec 24, 2019 118.91 119.08 118.63 119.01 247,435 +0.19(+0.16%)
Dec 23, 2019 119.54 119.67 118.78 118.82 669,561 -0.47(-0.39%)
Dec 20, 2019 118.74 119.44 118.74 119.29 411,269 +0.86(+0.73%)
Dec 19, 2019 117.68 118.43 117.68 118.42 437,148 +0.72(+0.61%)
Dec 18, 2019 118.01 118.23 117.70 117.70 289,969 -0.05(-0.04%)
Dec 17, 2019 118.18 118.34 117.75 117.75 735,049 -0.22(-0.19%)
Dec 16, 2019 117.92 118.13 117.65 117.97 485,644 +0.63(+0.54%)
Dec 13, 2019 116.59 117.39 116.45 117.34 806,130 +0.51(+0.44%)
Dec 12, 2019 116.79 117.43 116.36 116.83 858,655 +0.10(+0.09%)
Dec 11, 2019 116.75 116.82 116.29 116.72 325,482 +0.27(+0.24%)
Dec 10, 2019 116.70 116.82 116.25 116.45 336,225 -0.19(-0.16%)
Dec 09, 2019 117.01 117.11 116.60 116.64 359,205 -0.37(-0.32%)
Dec 06, 2019 117.34 117.49 116.92 117.00 699,774 +0.28(+0.24%)
Dec 05, 2019 116.72 116.72 116.15 116.72 493,403 +0.21(+0.18%)
Dec 04, 2019 116.26 116.73 116.12 116.51 640,103 +0.54(+0.46%)
Dec 03, 2019 114.93 115.98 114.92 115.97 983,538 +0.09(+0.07%)
Dec 02, 2019 117.42 117.42 115.57 115.89 998,520 -1.37(-1.17%)
Nov 29, 2019 117.59 117.79 117.19 117.26 214,615 -0.43(-0.37%)
Nov 27, 2019 117.63 117.73 117.11 117.69 1,180,281 +0.42(+0.36%)
Nov 26, 2019 116.51 117.34 116.43 117.27 646,629 +0.91(+0.78%)
Nov 25, 2019 116.03 116.45 115.69 116.36 407,131 +0.80(+0.70%)
Nov 22, 2019 115.74 115.74 115.11 115.56 593,629 +0.10(+0.08%)
Nov 21, 2019 116.14 116.14 115.31 115.46 637,604 -0.76(-0.65%)
Nov 20, 2019 116.40 116.78 115.58 116.22 796,368 -0.33(-0.28%)
Nov 19, 2019 116.27 116.77 116.07 116.55 661,561 +0.73(+0.63%)
Nov 18, 2019 115.60 115.98 115.39 115.82 649,436 +0.22(+0.19%)
Nov 15, 2019 115.58 115.62 115.30 115.61 610,862 +0.48(+0.42%)
Nov 14, 2019 114.97 115.18 114.61 115.12 717,648 -0.11(-0.10%)
Nov 13, 2019 114.07 115.36 114.04 115.24 579,055 +0.88(+0.77%)
Nov 12, 2019 114.23 114.76 114.05 114.36 675,501 +0.36(+0.31%)
Nov 11, 2019 113.46 114.08 113.37 114.00 503,381 +0.08(+0.07%)
Nov 08, 2019 113.27 113.93 113.24 113.92 1,061,661 +0.77(+0.68%)
Nov 07, 2019 113.53 113.73 113.00 113.16 856,312 +0.13(+0.12%)
Nov 06, 2019 112.66 113.03 112.51 113.02 920,371 +0.41(+0.36%)
Nov 05, 2019 113.23 113.35 112.24 112.62 2,723,943 -0.68(-0.60%)
Nov 04, 2019 114.54 114.74 113.16 113.30 862,207 -0.66(-0.58%)
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.