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

200.38 +3.82 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 137.19 137.69 134.03 135.33 913,661 -2.44(-1.77%)
Oct 29, 2020 137.17 139.22 136.70 137.78 802,074 +0.74(+0.54%)
Oct 28, 2020 139.18 139.81 136.82 137.04 1,266,514 -4.75(-3.35%)
Oct 27, 2020 141.57 142.25 141.10 141.79 898,690 +0.22(+0.16%)
Oct 26, 2020 142.03 143.34 139.78 141.57 800,237 -1.60(-1.12%)
Oct 23, 2020 143.06 143.17 141.91 143.17 461,370 +0.37(+0.26%)
Oct 22, 2020 143.43 143.61 141.57 142.80 509,027 -0.13(-0.09%)
Oct 21, 2020 143.44 144.67 142.86 142.93 608,415 -0.79(-0.55%)
Oct 20, 2020 144.53 145.24 143.38 143.72 713,928 -0.29(-0.20%)
Oct 19, 2020 146.88 147.47 143.49 144.00 914,227 -2.17(-1.48%)
Oct 16, 2020 147.61 148.30 146.17 146.17 483,077 -0.32(-0.22%)
Oct 15, 2020 145.17 146.77 144.99 146.49 526,998 -0.97(-0.66%)
Oct 14, 2020 148.61 149.00 146.71 147.45 588,195 -0.98(-0.66%)
Oct 13, 2020 148.79 149.14 147.75 148.43 474,749 +0.23(+0.16%)
Oct 12, 2020 147.03 149.25 146.79 148.20 474,883 +2.66(+1.83%)
Oct 09, 2020 144.40 145.54 144.32 145.54 611,334 +1.78(+1.24%)
Oct 08, 2020 144.49 144.49 143.44 143.75 637,482 +0.56(+0.39%)
Oct 07, 2020 141.93 143.63 141.93 143.19 545,835 +2.57(+1.83%)
Oct 06, 2020 143.03 143.21 140.15 140.62 745,636 -2.21(-1.55%)
Oct 05, 2020 140.79 142.83 140.79 142.83 596,991 +3.12(+2.24%)
Oct 02, 2020 139.93 142.18 139.42 139.71 1,012,907 -3.31(-2.31%)
Oct 01, 2020 142.81 143.18 141.94 143.02 1,616,624 +1.77(+1.26%)
Sep 30, 2020 140.22 142.42 139.85 141.24 994,082 +1.39(+0.99%)
Sep 29, 2020 139.84 140.51 139.41 139.85 606,386 -0.09(-0.06%)
Sep 28, 2020 140.31 140.31 138.74 139.94 776,259 +1.95(+1.42%)
Sep 25, 2020 134.97 138.21 134.69 137.99 805,546 +3.22(+2.39%)
Sep 24, 2020 133.43 136.13 132.94 134.77 985,255 +0.21(+0.16%)
Sep 23, 2020 138.06 138.19 134.22 134.56 685,814 -3.83(-2.77%)
Sep 22, 2020 137.49 138.60 135.84 138.39 4,261,768 +1.08(+0.79%)
Sep 21, 2020 134.68 137.31 133.42 137.31 1,475,901 +0.49(+0.36%)
Sep 18, 2020 138.50 138.50 134.81 136.82 845,242 -0.55(-0.40%)
Sep 17, 2020 136.37 138.03 135.65 137.37 764,708 -1.46(-1.05%)
Sep 16, 2020 140.97 141.14 138.79 138.83 779,472 -1.78(-1.27%)
Sep 15, 2020 140.29 141.03 139.76 140.61 586,690 +2.21(+1.60%)
Sep 14, 2020 137.13 139.02 136.87 138.40 708,118 +3.00(+2.22%)
Sep 11, 2020 137.04 137.32 133.83 135.40 644,750 -0.47(-0.34%)
Sep 10, 2020 139.67 140.24 135.21 135.86 641,935 -2.47(-1.78%)
Sep 09, 2020 137.09 139.13 136.21 138.33 1,758,067 +4.15(+3.09%)
Sep 08, 2020 135.57 137.59 134.16 134.18 1,280,792 -5.92(-4.23%)
Sep 04, 2020 142.19 143.00 135.04 140.10 1,778,709 -1.98(-1.39%)
Sep 03, 2020 147.45 147.60 140.89 142.08 995,104 -7.52(-5.03%)
Sep 02, 2020 149.31 149.96 146.77 149.60 1,076,191 +1.07(+0.72%)
Sep 01, 2020 147.92 148.58 147.29 148.53 1,293,241 +1.70(+1.16%)
Aug 31, 2020 144.93 147.49 144.86 146.83 607,692 +2.05(+1.41%)
Aug 28, 2020 145.09 145.17 144.07 144.78 594,680 +0.61(+0.42%)
Aug 27, 2020 144.60 145.30 143.02 144.17 778,930 -0.16(-0.11%)
Aug 26, 2020 142.31 144.47 142.06 144.33 662,768 +2.57(+1.82%)
Aug 25, 2020 140.83 141.84 140.29 141.76 547,434 +0.93(+0.66%)
Aug 24, 2020 142.71 142.77 139.91 140.83 942,762 -0.46(-0.32%)
Aug 21, 2020 140.82 141.54 140.52 141.29 664,507 +0.71(+0.50%)
Aug 20, 2020 138.55 140.83 138.28 140.58 369,432 +1.63(+1.17%)
Aug 19, 2020 139.88 140.10 138.71 138.95 478,111 -0.70(-0.50%)
Aug 18, 2020 139.67 139.95 138.46 139.65 957,792 +0.90(+0.65%)
Aug 17, 2020 136.89 138.83 136.89 138.75 470,614 +2.48(+1.82%)
Aug 14, 2020 136.74 136.96 135.82 136.28 414,572 -0.10(-0.08%)
Aug 13, 2020 136.09 137.27 136.03 136.38 583,969 +0.71(+0.52%)
Aug 12, 2020 133.44 136.20 133.31 135.67 818,355 +3.58(+2.71%)
Aug 11, 2020 134.72 134.72 131.84 132.09 1,852,885 -2.72(-2.02%)
Aug 10, 2020 136.32 136.38 133.44 134.81 1,690,066 -1.07(-0.79%)
Aug 07, 2020 136.72 137.16 134.60 135.88 703,288 -1.14(-0.83%)
Aug 06, 2020 136.60 137.12 135.70 137.02 409,995 +0.48(+0.35%)
Aug 05, 2020 136.83 136.83 136.06 136.54 616,075 +0.20(+0.15%)
Aug 04, 2020 135.74 136.34 135.08 136.34 746,550 +0.56(+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.