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

200.38 +3.82 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.04 66.16 65.75 65.75 97,658 -0.24(-0.37%)
Oct 29, 2015 65.83 66.14 65.83 66.00 237,914 +0.11(+0.16%)
Oct 28, 2015 65.47 65.92 65.12 65.89 92,083 +0.53(+0.81%)
Oct 27, 2015 64.95 65.36 64.93 65.36 111,204 +0.22(+0.34%)
Oct 26, 2015 64.70 65.25 64.70 65.13 188,154 +0.36(+0.55%)
Oct 23, 2015 64.98 65.00 64.35 64.78 251,911 +0.84(+1.32%)
Oct 22, 2015 63.75 63.96 63.51 63.93 380,209 +0.42(+0.66%)
Oct 21, 2015 64.16 64.16 63.19 63.51 104,251 -0.51(-0.80%)
Oct 20, 2015 64.51 64.53 63.81 64.02 94,482 -0.55(-0.85%)
Oct 19, 2015 64.09 64.63 64.08 64.57 84,992 +0.30(+0.46%)
Oct 16, 2015 63.97 64.27 63.88 64.27 82,387 +0.53(+0.83%)
Oct 15, 2015 63.05 63.74 62.90 63.74 78,694 +0.87(+1.39%)
Oct 14, 2015 63.43 63.64 62.83 62.87 70,930 -0.50(-0.79%)
Oct 13, 2015 63.49 64.07 63.33 63.37 65,472 -0.36(-0.56%)
Oct 12, 2015 63.36 63.82 63.27 63.73 180,821 +0.24(+0.38%)
Oct 09, 2015 63.20 63.55 63.10 63.49 181,171 +0.34(+0.54%)
Oct 08, 2015 62.59 63.25 62.14 63.15 1,164,360 +0.42(+0.67%)
Oct 07, 2015 62.84 62.86 62.13 62.73 351,615 +0.19(+0.30%)
Oct 06, 2015 63.28 63.36 62.16 62.54 158,561 -0.80(-1.27%)
Oct 05, 2015 63.10 63.45 62.99 63.34 146,477 +0.65(+1.04%)
Oct 02, 2015 60.99 62.70 60.72 62.69 123,634 +0.90(+1.45%)
Oct 01, 2015 61.36 61.79 60.92 61.79 799,354 +0.52(+0.85%)
Sep 30, 2015 60.71 61.32 60.47 61.27 524,730 +1.36(+2.26%)
Sep 29, 2015 60.34 60.84 59.50 59.92 105,638 -0.45(-0.74%)
Sep 28, 2015 61.95 61.96 59.95 60.36 108,384 -1.94(-3.12%)
Sep 25, 2015 63.33 63.33 61.90 62.31 73,790 -0.37(-0.58%)
Sep 24, 2015 62.67 62.80 61.93 62.68 83,770 -0.47(-0.75%)
Sep 23, 2015 63.12 63.36 62.89 63.15 98,164 +0.08(+0.13%)
Sep 22, 2015 62.95 63.21 62.67 63.07 123,886 -0.73(-1.14%)
Sep 21, 2015 63.85 64.22 63.21 63.80 220,226 +0.44(+0.69%)
Sep 18, 2015 63.48 64.12 63.35 63.36 42,785 -0.93(-1.45%)
Sep 17, 2015 63.98 65.13 63.98 64.29 337,667 +0.17(+0.27%)
Sep 16, 2015 63.75 64.14 63.46 64.12 131,269 +0.44(+0.69%)
Sep 15, 2015 63.11 63.86 62.91 63.68 106,322 +0.81(+1.29%)
Sep 14, 2015 63.44 63.44 62.85 62.87 75,893 -0.36(-0.57%)
Sep 11, 2015 62.36 63.23 62.36 63.23 175,275 +0.74(+1.19%)
Sep 10, 2015 62.09 62.91 62.09 62.49 43,224 +0.34(+0.55%)
Sep 09, 2015 63.55 63.60 62.10 62.15 43,472 -0.85(-1.35%)
Sep 08, 2015 62.37 63.05 62.15 63.00 151,435 +1.50(+2.43%)
Sep 04, 2015 61.56 61.50 61.50 61.50 367,294 -0.62(-1.00%)
Sep 03, 2015 62.39 62.89 61.91 62.12 75,458 -0.01(-0.01%)
Sep 02, 2015 61.36 62.13 61.13 62.13 71,875 +1.37(+2.26%)
Sep 01, 2015 61.83 61.83 60.46 60.76 831,058 -1.69(-2.71%)
Aug 31, 2015 63.00 63.17 62.33 62.45 594,744 -0.69(-1.09%)
Aug 28, 2015 63.00 63.33 62.77 63.14 125,381 -0.12(-0.18%)
Aug 27, 2015 62.71 68.37 62.03 63.26 329,006 +1.51(+2.45%)
Aug 26, 2015 60.86 61.86 59.84 61.74 144,073 +2.36(+3.97%)
Aug 25, 2015 60.14 61.91 59.36 59.39 120,620 -0.16(-0.27%)
Aug 24, 2015 61.21 61.59 49.29 59.55 293,400 -2.46(-3.96%)
Aug 21, 2015 63.72 63.72 62.00 62.00 130,977 -2.13(-3.32%)
Aug 20, 2015 65.22 65.22 64.13 64.14 101,155 -1.61(-2.45%)
Aug 19, 2015 65.82 66.13 65.34 65.75 175,247 -0.26(-0.39%)
Aug 18, 2015 66.23 66.29 65.96 66.01 85,068 -0.09(-0.13%)
Aug 17, 2015 65.32 66.10 65.14 66.10 247,435 +0.66(+1.01%)
Aug 14, 2015 65.13 65.46 65.10 65.44 84,471 +0.16(+0.25%)
Aug 13, 2015 65.15 65.60 65.12 65.27 127,257 +0.23(+0.36%)
Aug 12, 2015 64.67 65.15 63.98 65.04 133,745 -0.21(-0.32%)
Aug 11, 2015 65.26 65.55 64.96 65.25 61,545 -0.39(-0.60%)
Aug 10, 2015 65.57 65.87 65.49 65.64 157,608 +0.49(+0.75%)
Aug 07, 2015 65.16 65.30 64.59 65.15 96,872 -0.04(-0.07%)
Aug 06, 2015 66.49 66.49 65.08 65.19 232,472 -1.19(-1.80%)
Aug 05, 2015 66.07 66.52 66.04 66.39 153,778 +0.27(+0.41%)
Aug 04, 2015 66.26 66.29 65.92 66.12 60,098 -0.25(-0.38%)
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.