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 (%)
Oct 31, 2016 68.70 69.05 68.65 68.97 227,533 +0.40(+0.58%)
Oct 28, 2016 68.40 69.03 68.40 68.57 473,066 +0.15(+0.21%)
Oct 27, 2016 69.09 69.14 68.41 68.43 180,816 -0.45(-0.65%)
Oct 26, 2016 69.09 69.20 68.77 68.87 159,773 -0.42(-0.60%)
Oct 25, 2016 69.65 69.77 69.28 69.29 310,598 -0.39(-0.56%)
Oct 24, 2016 69.45 69.69 69.45 69.68 367,525 +0.46(+0.67%)
Oct 21, 2016 69.06 69.24 68.96 69.22 136,911 +0.05(+0.08%)
Oct 20, 2016 69.21 69.30 69.00 69.16 362,918 -0.08(-0.12%)
Oct 19, 2016 69.36 69.37 69.09 69.25 170,098 -0.04(-0.05%)
Oct 18, 2016 69.34 69.52 69.14 69.28 221,822 +0.36(+0.53%)
Oct 17, 2016 69.06 69.13 68.86 68.92 154,811 -0.13(-0.18%)
Oct 14, 2016 69.33 69.55 69.05 69.05 249,475 -0.07(-0.11%)
Oct 13, 2016 68.80 69.30 68.61 69.12 212,700 -0.07(-0.11%)
Oct 12, 2016 68.77 69.30 68.77 69.19 142,829 +0.45(+0.66%)
Oct 11, 2016 69.46 69.46 68.57 68.74 412,548 -0.86(-1.24%)
Oct 10, 2016 69.51 69.66 69.51 69.60 628,805 +0.31(+0.45%)
Oct 07, 2016 69.57 69.65 68.95 69.29 99,154 -0.27(-0.39%)
Oct 06, 2016 69.29 69.64 69.16 69.56 150,211 +0.21(+0.30%)
Oct 05, 2016 69.56 69.68 69.26 69.36 105,382 -0.05(-0.07%)
Oct 04, 2016 70.15 70.15 69.15 69.40 200,091 -0.68(-0.97%)
Oct 03, 2016 70.20 70.20 69.87 70.08 343,735 -0.25(-0.36%)
Sep 30, 2016 70.32 70.57 70.17 70.34 107,632 +0.25(+0.35%)
Sep 29, 2016 70.65 70.73 69.96 70.09 206,707 -0.59(-0.84%)
Sep 28, 2016 70.63 70.72 70.32 70.68 195,342 +0.10(+0.15%)
Sep 27, 2016 70.17 70.73 70.16 70.58 88,861 +0.46(+0.65%)
Sep 26, 2016 70.36 70.36 70.09 70.12 142,627 -0.44(-0.63%)
Sep 23, 2016 70.70 70.73 70.51 70.56 240,815 -0.32(-0.45%)
Sep 22, 2016 70.63 70.97 70.63 70.88 119,041 +0.53(+0.76%)
Sep 21, 2016 69.63 70.39 69.41 70.35 235,545 +0.98(+1.41%)
Sep 20, 2016 69.51 69.64 69.31 69.37 291,385 +0.07(+0.10%)
Sep 19, 2016 69.38 69.59 69.17 69.29 100,903 +0.10(+0.14%)
Sep 16, 2016 69.19 69.37 68.93 69.19 168,326 -0.09(-0.13%)
Sep 15, 2016 68.59 69.40 68.50 69.29 196,097 +0.64(+0.94%)
Sep 14, 2016 68.57 68.98 68.43 68.64 221,462 +0.10(+0.15%)
Sep 13, 2016 69.10 69.13 68.36 68.54 167,011 -0.97(-1.39%)
Sep 12, 2016 68.24 69.59 68.16 69.51 213,051 +1.03(+1.51%)
Sep 09, 2016 69.96 69.96 68.47 68.48 270,791 -1.88(-2.68%)
Sep 08, 2016 70.60 70.61 70.29 70.36 716,124 -0.34(-0.47%)
Sep 07, 2016 70.87 70.87 70.51 70.70 219,966 -0.19(-0.27%)
Sep 06, 2016 70.64 70.90 70.52 70.89 404,745 +0.41(+0.58%)
Sep 02, 2016 70.32 70.48 70.48 70.48 262,671 +0.37(+0.53%)
Sep 01, 2016 70.02 70.12 69.78 70.11 142,867 +0.12(+0.17%)
Aug 31, 2016 69.96 70.03 69.71 69.99 287,288 -0.05(-0.08%)
Aug 30, 2016 70.31 70.42 69.89 70.05 198,551 -0.30(-0.42%)
Aug 29, 2016 69.96 70.36 69.95 70.35 160,725 +0.45(+0.64%)
Aug 26, 2016 70.16 70.54 69.61 69.89 298,778 -0.21(-0.29%)
Aug 25, 2016 69.96 70.28 69.74 70.10 195,209 -0.04(-0.05%)
Aug 24, 2016 70.49 70.49 70.00 70.14 161,966 -0.40(-0.56%)
Aug 23, 2016 70.71 70.80 70.52 70.54 184,310 +0.04(+0.05%)
Aug 22, 2016 70.40 70.58 70.28 70.50 130,193 +0.10(+0.14%)
Aug 19, 2016 70.46 70.51 70.24 70.40 304,003 -0.24(-0.33%)
Aug 18, 2016 70.55 70.64 70.46 70.64 177,942 +0.03(+0.04%)
Aug 17, 2016 70.38 70.62 70.05 70.61 206,769 +0.24(+0.33%)
Aug 16, 2016 70.92 70.92 70.35 70.37 183,907 -0.69(-0.97%)
Aug 15, 2016 71.31 71.31 71.04 71.06 144,855 -0.20(-0.28%)
Aug 12, 2016 71.21 71.35 71.13 71.26 270,109 -0.03(-0.04%)
Aug 11, 2016 71.14 71.32 71.10 71.29 181,139 +0.22(+0.31%)
Aug 10, 2016 71.02 71.10 70.92 71.07 112,125 +0.11(+0.15%)
Aug 09, 2016 70.81 71.21 70.73 70.96 442,380 +0.18(+0.26%)
Aug 08, 2016 71.01 71.04 70.69 70.78 132,801 -0.17(-0.24%)
Aug 05, 2016 70.92 71.00 70.83 70.95 372,954 +0.23(+0.32%)
Aug 04, 2016 70.64 70.90 70.56 70.73 152,918 +0.15(+0.22%)
Aug 03, 2016 70.78 70.86 70.43 70.57 171,328 -0.28(-0.40%)
Aug 02, 2016 71.14 71.14 70.64 70.85 233,075 -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.