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 (%)
Jul 31, 2020 134.82 134.82 131.99 134.11 534,051 +0.63(+0.47%)
Jul 30, 2020 132.00 133.69 131.47 133.48 663,727 +0.00(+0.00%)
Jul 29, 2020 132.80 133.99 132.68 133.48 610,038 +1.54(+1.17%)
Jul 28, 2020 132.86 133.41 131.79 131.94 457,273 -1.23(-0.93%)
Jul 27, 2020 131.72 133.27 131.40 133.18 462,277 +2.09(+1.59%)
Jul 24, 2020 130.52 131.67 129.39 131.09 699,838 -1.49(-1.13%)
Jul 23, 2020 135.56 135.98 131.93 132.58 539,455 -2.71(-2.00%)
Jul 22, 2020 134.93 135.60 134.18 135.29 412,888 +0.62(+0.46%)
Jul 21, 2020 136.99 136.99 134.25 134.67 577,418 -1.39(-1.02%)
Jul 20, 2020 132.94 136.32 132.90 136.06 542,035 +3.18(+2.39%)
Jul 17, 2020 132.50 133.20 131.67 132.88 592,589 +0.78(+0.59%)
Jul 16, 2020 131.63 132.46 130.56 132.09 704,714 -0.65(-0.49%)
Jul 15, 2020 133.59 133.59 131.27 132.75 611,933 +0.28(+0.21%)
Jul 14, 2020 130.48 132.63 128.38 132.47 997,326 +1.77(+1.35%)
Jul 13, 2020 134.72 136.37 130.35 130.70 1,045,172 -2.76(-2.07%)
Jul 10, 2020 132.82 133.51 131.28 133.45 587,258 +0.83(+0.63%)
Jul 09, 2020 132.49 133.02 130.42 132.62 509,763 +0.89(+0.67%)
Jul 08, 2020 131.18 131.80 130.36 131.73 997,849 +1.50(+1.15%)
Jul 07, 2020 130.64 132.14 130.13 130.23 773,859 -0.45(-0.34%)
Jul 06, 2020 129.63 131.27 129.51 130.68 608,414 +2.68(+2.09%)
Jul 02, 2020 128.34 128.78 127.71 128.00 675,064 +0.98(+0.77%)
Jul 01, 2020 125.53 127.44 125.09 127.02 704,858 +1.70(+1.36%)
Jun 30, 2020 122.81 125.81 122.81 125.32 629,933 +2.55(+2.07%)
Jun 29, 2020 122.64 122.78 120.74 122.78 521,827 +0.85(+0.70%)
Jun 26, 2020 124.18 124.36 121.82 121.92 857,158 -2.44(-1.96%)
Jun 25, 2020 122.77 124.47 121.76 124.36 636,858 +1.47(+1.20%)
Jun 24, 2020 124.96 125.67 122.09 122.89 767,761 -2.39(-1.91%)
Jun 23, 2020 125.99 126.46 125.07 125.28 453,788 +0.21(+0.17%)
Jun 22, 2020 123.91 125.08 123.56 125.07 563,220 +1.09(+0.88%)
Jun 19, 2020 124.49 124.51 122.64 123.98 1,226,782 +0.90(+0.73%)
Jun 18, 2020 122.78 123.32 122.34 123.08 549,934 +0.02(+0.02%)
Jun 17, 2020 123.47 123.88 122.71 123.06 852,177 +0.35(+0.29%)
Jun 16, 2020 123.16 123.16 120.63 122.71 901,545 +2.22(+1.84%)
Jun 15, 2020 117.15 120.62 116.88 120.49 791,787 +1.78(+1.50%)
Jun 12, 2020 121.00 121.12 116.81 118.70 835,125 +0.48(+0.40%)
Jun 11, 2020 121.91 122.75 118.06 118.23 994,991 -5.76(-4.65%)
Jun 10, 2020 123.37 124.70 123.08 123.99 1,447,098 +1.80(+1.48%)
Jun 09, 2020 121.44 122.84 121.41 122.19 1,148,228 +0.47(+0.38%)
Jun 08, 2020 120.61 121.72 119.87 121.72 1,763,812 +0.96(+0.80%)
Jun 05, 2020 120.08 121.17 118.64 120.76 652,313 +1.37(+1.15%)
Jun 04, 2020 120.42 121.09 118.51 119.38 715,424 -1.36(-1.13%)
Jun 03, 2020 121.54 121.54 120.22 120.75 748,006 -0.15(-0.13%)
Jun 02, 2020 121.08 121.08 119.31 120.90 891,299 +0.12(+0.10%)
Jun 01, 2020 120.36 120.98 119.75 120.78 674,615 +0.65(+0.54%)
May 29, 2020 118.53 120.39 117.95 120.13 774,327 +1.85(+1.56%)
May 28, 2020 118.20 119.95 118.04 118.28 1,111,633 +0.29(+0.24%)
May 27, 2020 117.03 118.00 114.36 117.99 3,235,140 +0.85(+0.72%)
May 26, 2020 120.11 120.11 117.02 117.14 1,448,731 -0.89(-0.75%)
May 22, 2020 117.75 118.06 116.90 118.03 989,110 +0.55(+0.47%)
May 21, 2020 118.66 118.66 117.02 117.47 870,001 -1.10(-0.93%)
May 20, 2020 118.90 119.09 118.09 118.57 700,991 +1.15(+0.98%)
May 19, 2020 117.82 118.86 117.42 117.42 1,036,847 -0.54(-0.46%)
May 18, 2020 119.09 119.09 117.81 117.96 908,468 +1.14(+0.97%)
May 15, 2020 114.32 116.83 114.32 116.83 839,213 +1.38(+1.20%)
May 14, 2020 113.45 115.52 112.92 115.44 973,428 +0.97(+0.85%)
May 13, 2020 115.47 116.83 113.18 114.47 1,434,475 -1.13(-0.97%)
May 12, 2020 118.16 118.48 115.59 115.59 3,505,733 -2.07(-1.76%)
May 11, 2020 115.60 118.24 115.42 117.67 875,209 +1.61(+1.39%)
May 08, 2020 115.87 116.26 115.28 116.05 1,031,668 +1.31(+1.14%)
May 07, 2020 115.03 115.52 114.40 114.75 3,068,200 +0.82(+0.72%)
May 06, 2020 114.77 115.19 113.83 113.92 570,329 -0.03(-0.03%)
May 05, 2020 113.22 115.07 113.06 113.95 785,847 +1.77(+1.58%)
May 04, 2020 110.19 112.23 110.19 112.18 902,749 +1.49(+1.35%)
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.