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 (%)
Jan 31, 2020 125.49 125.50 123.31 123.70 941,588 -2.16(-1.71%)
Jan 30, 2020 124.49 125.96 124.43 125.86 903,930 +0.88(+0.71%)
Jan 29, 2020 125.75 125.75 124.74 124.98 801,823 -0.39(-0.31%)
Jan 28, 2020 124.74 125.69 124.63 125.37 965,653 +1.09(+0.88%)
Jan 27, 2020 123.53 124.76 123.47 124.27 747,073 -1.11(-0.89%)
Jan 24, 2020 126.20 126.38 124.93 125.39 709,297 -0.56(-0.44%)
Jan 23, 2020 125.66 126.01 125.29 125.94 1,040,669 +0.24(+0.19%)
Jan 22, 2020 125.79 126.41 125.66 125.71 827,252 +0.29(+0.23%)
Jan 21, 2020 124.57 125.56 124.41 125.41 620,694 +0.65(+0.52%)
Jan 17, 2020 124.27 124.81 124.12 124.77 675,496 +0.72(+0.58%)
Jan 16, 2020 123.53 124.08 123.36 124.05 506,340 +0.98(+0.79%)
Jan 15, 2020 122.15 123.33 122.11 123.07 682,501 +1.03(+0.85%)
Jan 14, 2020 122.27 122.28 121.81 122.03 692,908 -0.24(-0.19%)
Jan 13, 2020 121.38 122.27 121.38 122.27 509,038 +1.13(+0.93%)
Jan 10, 2020 121.50 121.61 121.02 121.14 632,218 +0.00(+0.00%)
Jan 09, 2020 120.77 121.32 120.76 121.14 1,332,840 +1.05(+0.87%)
Jan 08, 2020 119.51 120.57 119.51 120.09 776,505 +0.64(+0.53%)
Jan 07, 2020 119.57 119.86 119.32 119.46 505,562 -0.30(-0.25%)
Jan 06, 2020 118.97 119.78 118.97 119.75 671,275 +0.13(+0.11%)
Jan 03, 2020 118.69 119.97 118.58 119.62 696,661 -0.02(-0.02%)
Jan 02, 2020 119.85 120.01 119.03 119.64 818,828 +0.40(+0.33%)
Dec 31, 2019 118.72 119.36 118.62 119.24 569,881 +0.26(+0.22%)
Dec 30, 2019 119.48 119.57 118.63 118.98 272,508 -0.59(-0.49%)
Dec 27, 2019 119.56 119.66 119.23 119.57 258,194 +0.18(+0.15%)
Dec 26, 2019 119.07 119.39 119.05 119.39 259,005 +0.39(+0.33%)
Dec 24, 2019 118.90 119.07 118.62 119.00 247,453 +0.19(+0.16%)
Dec 23, 2019 119.53 119.66 118.77 118.81 669,611 -0.47(-0.39%)
Dec 20, 2019 118.73 119.43 118.73 119.28 411,300 +0.86(+0.73%)
Dec 19, 2019 117.67 118.42 117.67 118.42 437,181 +0.72(+0.61%)
Dec 18, 2019 118.00 118.22 117.69 117.69 289,990 -0.05(-0.04%)
Dec 17, 2019 118.17 118.33 117.74 117.74 735,104 -0.22(-0.19%)
Dec 16, 2019 117.91 118.12 117.64 117.96 485,680 +0.63(+0.54%)
Dec 13, 2019 116.58 117.38 116.44 117.33 806,191 +0.51(+0.44%)
Dec 12, 2019 116.78 117.42 116.35 116.82 858,719 +0.10(+0.09%)
Dec 11, 2019 116.74 116.81 116.28 116.71 325,506 +0.27(+0.24%)
Dec 10, 2019 116.69 116.81 116.24 116.44 336,250 -0.19(-0.16%)
Dec 09, 2019 117.01 117.10 116.59 116.63 359,232 -0.37(-0.32%)
Dec 06, 2019 117.33 117.48 116.91 117.00 699,826 +0.28(+0.24%)
Dec 05, 2019 116.71 116.71 116.14 116.71 493,440 +0.21(+0.18%)
Dec 04, 2019 116.25 116.72 116.11 116.50 640,151 +0.54(+0.46%)
Dec 03, 2019 114.92 115.97 114.92 115.97 983,612 +0.09(+0.07%)
Dec 02, 2019 117.41 117.41 115.56 115.88 998,595 -1.37(-1.17%)
Nov 29, 2019 117.58 117.78 117.18 117.25 214,631 -0.44(-0.37%)
Nov 27, 2019 117.62 117.72 117.10 117.69 1,180,369 +0.43(+0.36%)
Nov 26, 2019 116.50 117.34 116.42 117.26 646,678 +0.91(+0.78%)
Nov 25, 2019 116.02 116.44 115.68 116.35 407,161 +0.80(+0.70%)
Nov 22, 2019 115.73 115.73 115.11 115.55 593,673 +0.10(+0.08%)
Nov 21, 2019 116.13 116.13 115.30 115.45 637,652 -0.76(-0.65%)
Nov 20, 2019 116.39 116.77 115.57 116.21 796,427 -0.33(-0.28%)
Nov 19, 2019 116.26 116.76 116.06 116.54 661,610 +0.73(+0.63%)
Nov 18, 2019 115.59 115.97 115.38 115.81 649,485 +0.22(+0.19%)
Nov 15, 2019 115.57 115.61 115.29 115.60 610,907 +0.48(+0.42%)
Nov 14, 2019 114.96 115.17 114.60 115.11 717,702 -0.11(-0.10%)
Nov 13, 2019 114.06 115.35 114.04 115.23 579,098 +0.88(+0.77%)
Nov 12, 2019 114.22 114.75 114.05 114.35 675,552 +0.36(+0.32%)
Nov 11, 2019 113.45 114.07 113.36 113.99 503,419 +0.08(+0.07%)
Nov 08, 2019 113.26 113.92 113.23 113.91 1,061,740 +0.77(+0.68%)
Nov 07, 2019 113.53 113.72 113.00 113.15 856,376 +0.13(+0.12%)
Nov 06, 2019 112.66 113.02 112.50 113.01 920,440 +0.41(+0.36%)
Nov 05, 2019 113.22 113.34 112.23 112.61 2,724,147 -0.68(-0.60%)
Nov 04, 2019 114.53 114.74 113.15 113.29 862,272 -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.