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

201.57 +1.19 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 122.80 125.80 122.80 125.31 629,980 +2.55(+2.07%)
Jun 29, 2020 122.63 122.77 120.73 122.77 521,866 +0.85(+0.70%)
Jun 26, 2020 124.17 124.36 121.81 121.92 857,222 -2.44(-1.96%)
Jun 25, 2020 122.76 124.46 121.75 124.36 636,906 +1.47(+1.20%)
Jun 24, 2020 124.95 125.67 122.08 122.88 767,818 -2.39(-1.91%)
Jun 23, 2020 125.98 126.45 125.06 125.27 453,822 +0.21(+0.17%)
Jun 22, 2020 123.90 125.07 123.55 125.06 563,262 +1.09(+0.88%)
Jun 19, 2020 124.48 124.50 122.63 123.97 1,226,874 +0.90(+0.73%)
Jun 18, 2020 122.77 123.31 122.33 123.07 549,975 +0.02(+0.02%)
Jun 17, 2020 123.47 123.87 122.70 123.05 852,241 +0.35(+0.29%)
Jun 16, 2020 123.15 123.15 120.62 122.70 901,612 +2.22(+1.84%)
Jun 15, 2020 117.14 120.61 116.88 120.48 791,847 +1.78(+1.50%)
Jun 12, 2020 121.00 121.11 116.81 118.70 835,187 +0.48(+0.40%)
Jun 11, 2020 121.90 122.74 118.05 118.22 995,066 -5.76(-4.65%)
Jun 10, 2020 123.36 124.69 123.07 123.98 1,447,207 +1.80(+1.48%)
Jun 09, 2020 121.43 122.84 121.41 122.18 1,148,314 +0.47(+0.38%)
Jun 08, 2020 120.60 121.71 119.86 121.71 1,763,944 +0.96(+0.80%)
Jun 05, 2020 120.07 121.16 118.63 120.75 652,362 +1.37(+1.15%)
Jun 04, 2020 120.41 121.08 118.50 119.37 715,478 -1.36(-1.13%)
Jun 03, 2020 121.53 121.53 120.21 120.74 748,062 -0.15(-0.13%)
Jun 02, 2020 121.07 121.07 119.31 120.89 891,366 +0.12(+0.10%)
Jun 01, 2020 120.35 120.98 119.74 120.77 674,666 +0.65(+0.54%)
May 29, 2020 118.52 120.38 117.94 120.12 774,385 +1.85(+1.56%)
May 28, 2020 118.19 119.95 118.03 118.27 1,111,716 +0.29(+0.24%)
May 27, 2020 117.02 117.99 114.35 117.98 3,235,381 +0.85(+0.72%)
May 26, 2020 120.10 120.10 117.01 117.13 1,448,839 -0.89(-0.75%)
May 22, 2020 117.74 118.05 116.89 118.02 989,184 +0.55(+0.47%)
May 21, 2020 118.65 118.65 117.01 117.47 870,066 -1.10(-0.93%)
May 20, 2020 118.89 119.08 118.08 118.56 701,043 +1.15(+0.98%)
May 19, 2020 117.81 118.85 117.41 117.41 1,036,925 -0.54(-0.46%)
May 18, 2020 119.08 119.08 117.80 117.95 908,536 +1.14(+0.97%)
May 15, 2020 114.31 116.82 114.31 116.82 839,276 +1.38(+1.20%)
May 14, 2020 113.44 115.51 112.92 115.43 973,501 +0.97(+0.85%)
May 13, 2020 115.46 116.82 113.17 114.46 1,434,582 -1.12(-0.97%)
May 12, 2020 118.15 118.48 115.59 115.59 3,505,995 -2.07(-1.76%)
May 11, 2020 115.60 118.23 115.41 117.66 875,274 +1.61(+1.39%)
May 08, 2020 115.86 116.25 115.27 116.04 1,031,745 +1.31(+1.14%)
May 07, 2020 115.02 115.52 114.39 114.74 3,068,430 +0.82(+0.72%)
May 06, 2020 114.77 115.18 113.82 113.92 570,372 -0.03(-0.02%)
May 05, 2020 113.21 115.06 113.05 113.94 785,906 +1.77(+1.58%)
May 04, 2020 110.19 112.22 110.19 112.17 902,817 +1.49(+1.34%)
May 01, 2020 111.31 111.99 110.09 110.68 1,736,838 -2.78(-2.45%)
Apr 30, 2020 114.12 114.65 113.05 113.46 1,004,954 -1.08(-0.94%)
Apr 29, 2020 113.97 115.22 113.17 114.54 1,078,549 +2.72(+2.43%)
Apr 28, 2020 114.42 114.80 111.63 111.82 1,483,549 -1.41(-1.25%)
Apr 27, 2020 113.19 113.65 112.76 113.23 902,338 +1.42(+1.27%)
Apr 24, 2020 110.08 111.89 109.66 111.81 665,885 +1.60(+1.45%)
Apr 23, 2020 111.36 112.10 110.05 110.21 742,688 -0.30(-0.27%)
Apr 22, 2020 109.90 111.11 109.23 110.50 784,448 +2.87(+2.67%)
Apr 21, 2020 110.30 110.79 107.22 107.63 776,895 -4.19(-3.74%)
Apr 20, 2020 111.43 113.36 111.42 111.82 930,463 -1.21(-1.07%)
Apr 17, 2020 113.57 113.57 111.47 113.03 1,114,352 +1.82(+1.64%)
Apr 16, 2020 109.90 111.69 109.71 111.21 757,483 +1.77(+1.61%)
Apr 15, 2020 109.26 110.27 108.49 109.44 1,077,493 -1.42(-1.28%)
Apr 14, 2020 108.89 111.25 108.89 110.86 1,126,424 +4.16(+3.90%)
Apr 13, 2020 105.74 106.92 104.70 106.70 1,051,930 +0.44(+0.41%)
Apr 09, 2020 107.17 107.43 105.45 106.27 1,281,872 +0.84(+0.80%)
Apr 08, 2020 103.90 105.89 102.61 105.43 1,423,516 +2.90(+2.83%)
Apr 07, 2020 106.76 106.79 102.42 102.53 1,287,537 -0.79(-0.76%)
Apr 06, 2020 100.58 103.88 99.69 103.31 1,698,125 +6.89(+7.15%)
Apr 03, 2020 98.45 98.83 95.34 96.42 939,284 -1.75(-1.78%)
Apr 02, 2020 95.64 98.42 95.51 98.17 704,220 +1.55(+1.60%)
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.