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

150.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 153.28 153.90 149.74 150.28 876,042 -2.26(-1.48%)
Oct 16, 2020 154.04 154.76 152.54 152.54 462,900 -0.33(-0.22%)
Oct 15, 2020 151.50 153.17 151.31 152.87 504,987 -1.01(-0.66%)
Oct 14, 2020 155.09 155.49 153.10 153.88 563,628 -1.02(-0.66%)
Oct 13, 2020 155.28 155.64 154.20 154.90 454,920 +0.24(+0.16%)
Oct 12, 2020 153.44 155.75 153.19 154.66 455,049 +2.78(+1.83%)
Oct 09, 2020 150.69 151.88 150.61 151.88 585,800 +1.86(+1.24%)
Oct 08, 2020 150.79 150.79 149.69 150.02 610,856 +0.59(+0.39%)
Oct 07, 2020 148.12 149.89 148.12 149.43 523,037 +2.68(+1.83%)
Oct 06, 2020 149.26 149.45 146.26 146.75 714,493 -2.31(-1.55%)
Oct 05, 2020 146.93 149.06 146.93 149.06 572,056 +3.26(+2.24%)
Oct 02, 2020 146.03 148.38 145.50 145.80 970,600 -3.45(-2.31%)
Oct 01, 2020 149.04 149.42 148.13 149.25 1,549,101 +1.85(+1.26%)
Sep 30, 2020 146.33 148.63 145.95 147.40 952,562 +1.45(+0.99%)
Sep 29, 2020 145.94 146.63 145.49 145.95 581,059 -0.09(-0.06%)
Sep 28, 2020 146.43 146.43 144.79 146.04 743,837 +2.04(+1.42%)
Sep 25, 2020 140.85 144.23 140.56 144.00 771,900 +3.36(+2.39%)
Sep 24, 2020 139.25 142.07 138.74 140.64 944,103 +0.22(+0.16%)
Sep 23, 2020 144.08 144.21 140.07 140.42 657,169 -4.24(-2.93%)
Sep 22, 2020 143.72 144.88 142.00 144.66 4,077,016 +1.13(+0.79%)
Sep 21, 2020 140.78 143.53 139.47 143.53 1,411,919 +0.51(+0.36%)
Sep 18, 2020 144.78 144.78 140.92 143.02 808,600 -0.57(-0.40%)
Sep 17, 2020 142.55 144.28 141.80 143.59 731,557 -1.53(-1.05%)
Sep 16, 2020 147.36 147.54 145.08 145.12 745,681 -1.86(-1.27%)
Sep 15, 2020 146.65 147.42 146.09 146.98 561,257 +2.31(+1.60%)
Sep 14, 2020 143.34 145.32 143.07 144.67 677,421 +3.14(+2.22%)
Sep 11, 2020 143.25 143.54 139.89 141.53 616,800 -0.49(-0.35%)
Sep 10, 2020 146.00 146.59 141.34 142.02 614,107 -2.58(-1.78%)
Sep 09, 2020 143.30 145.44 142.38 144.60 1,681,853 +4.34(+3.09%)
Sep 08, 2020 141.71 143.82 140.24 140.26 1,225,269 -6.19(-4.23%)
Sep 04, 2020 148.63 149.48 141.16 146.45 1,701,600 -2.07(-1.39%)
Sep 03, 2020 154.13 154.29 147.27 148.52 951,966 -7.86(-5.03%)
Sep 02, 2020 156.08 156.75 153.42 156.38 1,029,537 +1.12(+0.72%)
Sep 01, 2020 154.62 155.31 153.97 155.26 1,237,178 +1.78(+1.16%)
Aug 31, 2020 151.50 154.17 151.42 153.48 581,348 +2.14(+1.41%)
Aug 28, 2020 151.66 151.75 150.60 151.34 568,900 +0.64(+0.42%)
Aug 27, 2020 151.15 151.88 149.50 150.70 745,163 -0.17(-0.11%)
Aug 26, 2020 148.76 151.02 148.49 150.87 634,037 +2.69(+1.82%)
Aug 25, 2020 147.21 148.27 146.65 148.18 523,703 +0.97(+0.66%)
Aug 24, 2020 149.18 149.24 146.25 147.21 901,893 -0.48(-0.33%)
Aug 21, 2020 147.20 147.95 146.89 147.69 635,700 +0.74(+0.50%)
Aug 20, 2020 144.83 147.21 144.55 146.95 353,417 +1.70(+1.17%)
Aug 19, 2020 146.22 146.45 145.00 145.25 457,385 -0.73(-0.50%)
Aug 18, 2020 146.00 146.29 144.73 145.98 916,271 +0.94(+0.65%)
Aug 17, 2020 143.09 145.13 143.09 145.04 450,213 +2.59(+1.82%)
Aug 14, 2020 142.94 143.17 141.98 142.45 396,600 -0.11(-0.08%)
Aug 13, 2020 142.26 143.49 142.19 142.56 558,654 +0.74(+0.52%)
Aug 12, 2020 139.49 142.37 139.35 141.82 782,879 +3.74(+2.71%)
Aug 11, 2020 140.83 140.83 137.82 138.08 1,772,561 -2.84(-2.02%)
Aug 10, 2020 142.50 142.56 139.49 140.92 1,616,800 -1.12(-0.79%)
Aug 07, 2020 142.91 143.37 140.70 142.04 672,800 -1.19(-0.83%)
Aug 06, 2020 142.79 143.33 141.85 143.23 392,222 +0.50(+0.35%)
Aug 05, 2020 143.03 143.03 142.23 142.73 589,368 +0.21(+0.15%)
Aug 04, 2020 141.89 142.52 141.20 142.52 714,187 +0.58(+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.