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

201.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 137.18 137.68 134.02 135.32 913,730 -2.44(-1.77%)
Oct 29, 2020 137.16 139.21 136.69 137.76 802,133 +0.74(+0.54%)
Oct 28, 2020 139.17 139.80 136.81 137.03 1,266,609 -4.75(-3.35%)
Oct 27, 2020 141.56 142.24 141.09 141.78 898,757 +0.22(+0.16%)
Oct 26, 2020 142.02 143.33 139.77 141.56 800,297 -1.60(-1.12%)
Oct 23, 2020 143.05 143.16 141.89 143.16 461,405 +0.37(+0.26%)
Oct 22, 2020 143.42 143.60 141.56 142.78 509,065 -0.13(-0.09%)
Oct 21, 2020 143.43 144.66 142.85 142.92 608,460 -0.79(-0.55%)
Oct 20, 2020 144.52 145.23 143.37 143.71 713,981 -0.29(-0.20%)
Oct 19, 2020 146.87 147.46 143.47 143.99 914,295 -2.17(-1.48%)
Oct 16, 2020 147.59 148.28 146.16 146.16 483,113 -0.32(-0.22%)
Oct 15, 2020 145.16 146.76 144.98 146.47 527,038 -0.97(-0.66%)
Oct 14, 2020 148.60 148.98 146.69 147.44 588,239 -0.98(-0.66%)
Oct 13, 2020 148.78 149.13 147.74 148.42 474,784 +0.23(+0.16%)
Oct 12, 2020 147.02 149.23 146.78 148.19 474,919 +2.66(+1.83%)
Oct 09, 2020 144.38 145.53 144.31 145.53 611,379 +1.78(+1.24%)
Oct 08, 2020 144.48 144.48 143.43 143.74 637,530 +0.56(+0.39%)
Oct 07, 2020 141.92 143.62 141.92 143.18 545,876 +2.57(+1.83%)
Oct 06, 2020 143.01 143.20 140.14 140.61 745,692 -2.21(-1.55%)
Oct 05, 2020 140.78 142.82 140.78 142.82 597,035 +3.12(+2.24%)
Oct 02, 2020 139.92 142.17 139.41 139.70 1,012,982 -3.31(-2.31%)
Oct 01, 2020 142.80 143.17 141.93 143.00 1,616,745 +1.77(+1.25%)
Sep 30, 2020 140.21 142.41 139.84 141.23 994,157 +1.39(+0.99%)
Sep 29, 2020 139.83 140.50 139.40 139.84 606,431 -0.09(-0.06%)
Sep 28, 2020 140.30 140.30 138.73 139.93 776,317 +1.96(+1.42%)
Sep 25, 2020 134.96 138.19 134.68 137.97 805,606 +3.22(+2.39%)
Sep 24, 2020 133.42 136.12 132.94 134.76 985,328 +0.21(+0.16%)
Sep 23, 2020 138.05 138.18 134.21 134.54 685,865 -3.83(-2.77%)
Sep 22, 2020 137.48 138.59 135.83 138.38 4,262,087 +1.08(+0.79%)
Sep 21, 2020 134.67 137.30 133.41 137.30 1,476,011 +0.49(+0.36%)
Sep 18, 2020 138.49 138.49 134.80 136.81 845,305 -0.54(-0.40%)
Sep 17, 2020 136.36 138.01 135.64 137.35 764,765 -1.46(-1.05%)
Sep 16, 2020 140.96 141.13 138.78 138.82 779,530 -1.78(-1.27%)
Sep 15, 2020 140.28 141.02 139.75 140.60 586,734 +2.21(+1.60%)
Sep 14, 2020 137.12 139.01 136.86 138.39 708,171 +3.00(+2.22%)
Sep 11, 2020 137.03 137.31 133.82 135.38 644,798 -0.47(-0.35%)
Sep 10, 2020 139.66 140.22 135.20 135.85 641,983 -2.47(-1.78%)
Sep 09, 2020 137.08 139.12 136.20 138.32 1,758,198 +4.15(+3.09%)
Sep 08, 2020 135.56 137.58 134.15 134.17 1,280,888 -5.92(-4.23%)
Sep 04, 2020 142.18 142.99 135.03 140.09 1,778,842 -1.98(-1.39%)
Sep 03, 2020 147.44 147.59 140.88 142.07 995,179 -7.52(-5.03%)
Sep 02, 2020 149.30 149.94 146.76 149.59 1,076,271 +1.07(+0.72%)
Sep 01, 2020 147.91 148.57 147.28 148.52 1,293,338 +1.70(+1.16%)
Aug 31, 2020 144.92 147.48 144.84 146.81 607,737 +2.05(+1.41%)
Aug 28, 2020 145.07 145.16 144.06 144.77 594,724 +0.61(+0.42%)
Aug 27, 2020 144.59 145.28 143.01 144.16 778,988 -0.16(-0.11%)
Aug 26, 2020 142.30 144.46 142.05 144.32 662,818 +2.57(+1.82%)
Aug 25, 2020 140.82 141.83 140.28 141.75 547,475 +0.93(+0.66%)
Aug 24, 2020 142.70 142.76 139.90 140.82 942,833 -0.46(-0.32%)
Aug 21, 2020 140.81 141.53 140.51 141.28 664,556 +0.71(+0.50%)
Aug 20, 2020 138.54 140.82 138.27 140.57 369,459 +1.63(+1.17%)
Aug 19, 2020 139.87 140.09 138.70 138.94 478,147 -0.70(-0.50%)
Aug 18, 2020 139.66 139.94 138.44 139.64 957,864 +0.90(+0.65%)
Aug 17, 2020 136.88 138.82 136.88 138.74 470,649 +2.48(+1.82%)
Aug 14, 2020 136.73 136.95 135.81 136.26 414,603 -0.11(-0.08%)
Aug 13, 2020 136.08 137.26 136.02 136.37 584,013 +0.71(+0.52%)
Aug 12, 2020 133.43 136.19 133.30 135.66 818,416 +3.58(+2.71%)
Aug 11, 2020 134.72 134.72 131.84 132.08 1,853,024 -2.72(-2.02%)
Aug 10, 2020 136.31 136.37 133.43 134.80 1,690,192 -1.07(-0.79%)
Aug 07, 2020 136.70 137.14 134.59 135.87 703,340 -1.14(-0.83%)
Aug 06, 2020 136.59 137.11 135.69 137.01 410,026 +0.48(+0.35%)
Aug 05, 2020 136.82 136.82 136.05 136.53 616,121 +0.20(+0.15%)
Aug 04, 2020 135.73 136.33 135.07 136.33 746,606 +0.55(+0.41%)
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.