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

200.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 68.70 69.04 68.64 68.97 227,550 +0.40(+0.58%)
Oct 28, 2016 68.40 69.02 68.40 68.57 473,101 +0.15(+0.21%)
Oct 27, 2016 69.09 69.13 68.40 68.42 180,829 -0.45(-0.65%)
Oct 26, 2016 69.09 69.19 68.77 68.87 159,785 -0.42(-0.60%)
Oct 25, 2016 69.64 69.77 69.28 69.29 310,621 -0.39(-0.56%)
Oct 24, 2016 69.44 69.69 69.44 69.68 367,553 +0.46(+0.67%)
Oct 21, 2016 69.06 69.23 68.96 69.21 136,921 +0.05(+0.08%)
Oct 20, 2016 69.20 69.30 68.99 69.16 362,945 -0.08(-0.12%)
Oct 19, 2016 69.35 69.37 69.09 69.24 170,111 -0.04(-0.05%)
Oct 18, 2016 69.33 69.51 69.13 69.28 221,839 +0.36(+0.53%)
Oct 17, 2016 69.05 69.12 68.86 68.91 154,822 -0.13(-0.18%)
Oct 14, 2016 69.32 69.54 69.04 69.04 249,493 -0.07(-0.11%)
Oct 13, 2016 68.80 69.30 68.60 69.11 212,716 -0.07(-0.11%)
Oct 12, 2016 68.77 69.30 68.77 69.19 142,839 +0.45(+0.66%)
Oct 11, 2016 69.45 69.45 68.57 68.73 412,579 -0.86(-1.24%)
Oct 10, 2016 69.50 69.66 69.50 69.60 628,852 +0.31(+0.45%)
Oct 07, 2016 69.57 69.64 68.95 69.29 99,161 -0.27(-0.39%)
Oct 06, 2016 69.29 69.63 69.15 69.56 150,222 +0.21(+0.30%)
Oct 05, 2016 69.56 69.68 69.26 69.35 105,390 -0.05(-0.07%)
Oct 04, 2016 70.14 70.14 69.15 69.40 200,106 -0.68(-0.97%)
Oct 03, 2016 70.20 70.20 69.87 70.08 343,761 -0.25(-0.36%)
Sep 30, 2016 70.31 70.57 70.17 70.33 107,640 +0.25(+0.35%)
Sep 29, 2016 70.64 70.72 69.96 70.09 206,723 -0.59(-0.84%)
Sep 28, 2016 70.62 70.71 70.32 70.68 195,357 +0.11(+0.15%)
Sep 27, 2016 70.17 70.72 70.16 70.57 88,868 +0.46(+0.65%)
Sep 26, 2016 70.35 70.35 70.09 70.11 142,638 -0.44(-0.63%)
Sep 23, 2016 70.69 70.73 70.50 70.56 240,833 -0.32(-0.45%)
Sep 22, 2016 70.62 70.96 70.62 70.87 119,050 +0.53(+0.76%)
Sep 21, 2016 69.62 70.39 69.41 70.34 235,563 +0.98(+1.41%)
Sep 20, 2016 69.51 69.63 69.31 69.36 291,407 +0.07(+0.10%)
Sep 19, 2016 69.37 69.59 69.16 69.29 100,911 +0.10(+0.14%)
Sep 16, 2016 69.18 69.36 68.93 69.19 168,338 -0.09(-0.13%)
Sep 15, 2016 68.58 69.40 68.49 69.28 196,111 +0.64(+0.94%)
Sep 14, 2016 68.56 68.97 68.43 68.64 221,478 +0.10(+0.15%)
Sep 13, 2016 69.10 69.13 68.36 68.54 167,023 -0.97(-1.39%)
Sep 12, 2016 68.24 69.59 68.16 69.51 213,067 +1.03(+1.51%)
Sep 09, 2016 69.95 69.95 68.47 68.47 270,811 -1.88(-2.68%)
Sep 08, 2016 70.59 70.60 70.28 70.36 716,177 -0.34(-0.47%)
Sep 07, 2016 70.87 70.87 70.51 70.69 219,982 -0.19(-0.27%)
Sep 06, 2016 70.63 70.89 70.51 70.88 404,775 +0.41(+0.58%)
Sep 02, 2016 70.31 70.48 70.48 70.48 262,691 +0.37(+0.53%)
Sep 01, 2016 70.01 70.11 69.78 70.10 142,878 +0.12(+0.17%)
Aug 31, 2016 69.96 70.02 69.71 69.99 287,309 -0.05(-0.08%)
Aug 30, 2016 70.30 70.41 69.89 70.04 198,566 -0.30(-0.42%)
Aug 29, 2016 69.95 70.36 69.94 70.34 160,737 +0.45(+0.64%)
Aug 26, 2016 70.15 70.53 69.60 69.89 298,801 -0.21(-0.29%)
Aug 25, 2016 69.95 70.28 69.73 70.10 195,224 -0.04(-0.05%)
Aug 24, 2016 70.48 70.48 70.00 70.13 161,978 -0.40(-0.56%)
Aug 23, 2016 70.70 70.79 70.51 70.53 184,324 +0.04(+0.05%)
Aug 22, 2016 70.39 70.58 70.28 70.49 130,202 +0.10(+0.14%)
Aug 19, 2016 70.46 70.50 70.23 70.39 304,026 -0.24(-0.33%)
Aug 18, 2016 70.55 70.63 70.46 70.63 177,955 +0.03(+0.04%)
Aug 17, 2016 70.38 70.61 70.04 70.60 206,785 +0.24(+0.33%)
Aug 16, 2016 70.91 70.91 70.34 70.37 183,921 -0.69(-0.97%)
Aug 15, 2016 71.31 71.31 71.04 71.06 144,866 -0.20(-0.28%)
Aug 12, 2016 71.20 71.35 71.13 71.25 270,129 -0.03(-0.04%)
Aug 11, 2016 71.14 71.32 71.09 71.28 181,153 +0.22(+0.31%)
Aug 10, 2016 71.01 71.09 70.92 71.06 112,133 +0.11(+0.15%)
Aug 09, 2016 70.80 71.20 70.72 70.96 442,413 +0.18(+0.26%)
Aug 08, 2016 71.00 71.04 70.68 70.77 132,810 -0.17(-0.24%)
Aug 05, 2016 70.91 70.99 70.83 70.95 372,981 +0.23(+0.32%)
Aug 04, 2016 70.63 70.89 70.56 70.72 152,929 +0.15(+0.22%)
Aug 03, 2016 70.77 70.86 70.43 70.57 171,341 -0.28(-0.40%)
Aug 02, 2016 71.14 71.14 70.63 70.85 233,092 -0.31(-0.43%)
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.