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 30, 2015 66.04 66.16 65.75 65.75 97,665 -0.24(-0.37%)
Oct 29, 2015 65.82 66.14 65.82 65.99 237,932 +0.11(+0.16%)
Oct 28, 2015 65.46 65.92 65.11 65.88 92,090 +0.53(+0.81%)
Oct 27, 2015 64.94 65.35 64.92 65.35 111,212 +0.22(+0.34%)
Oct 26, 2015 64.70 65.25 64.70 65.13 188,168 +0.36(+0.55%)
Oct 23, 2015 64.98 64.99 64.34 64.77 251,930 +0.84(+1.32%)
Oct 22, 2015 63.75 63.95 63.50 63.93 380,238 +0.42(+0.66%)
Oct 21, 2015 64.16 64.16 63.19 63.50 104,258 -0.51(-0.80%)
Oct 20, 2015 64.51 64.53 63.80 64.02 94,489 -0.55(-0.85%)
Oct 19, 2015 64.09 64.63 64.08 64.56 84,998 +0.30(+0.46%)
Oct 16, 2015 63.96 64.27 63.87 64.27 82,393 +0.53(+0.83%)
Oct 15, 2015 63.05 63.74 62.89 63.74 78,700 +0.87(+1.39%)
Oct 14, 2015 63.42 63.64 62.83 62.87 70,936 -0.50(-0.79%)
Oct 13, 2015 63.49 64.07 63.32 63.37 65,477 -0.36(-0.56%)
Oct 12, 2015 63.35 63.82 63.26 63.73 180,835 +0.24(+0.38%)
Oct 09, 2015 63.20 63.55 63.10 63.49 181,184 +0.34(+0.54%)
Oct 08, 2015 62.59 63.24 62.14 63.14 1,164,447 +0.42(+0.67%)
Oct 07, 2015 62.84 62.86 62.13 62.72 351,641 +0.19(+0.30%)
Oct 06, 2015 63.28 63.35 62.16 62.53 158,573 -0.80(-1.27%)
Oct 05, 2015 63.10 63.45 62.98 63.34 146,488 +0.65(+1.04%)
Oct 02, 2015 60.99 62.70 60.72 62.69 123,643 +0.90(+1.45%)
Oct 01, 2015 61.36 61.79 60.92 61.79 799,414 +0.52(+0.85%)
Sep 30, 2015 60.70 61.31 60.47 61.27 524,770 +1.36(+2.26%)
Sep 29, 2015 60.33 60.84 59.50 59.91 105,646 -0.45(-0.74%)
Sep 28, 2015 61.94 61.96 59.95 60.36 108,392 -1.94(-3.12%)
Sep 25, 2015 63.32 63.32 61.90 62.30 73,796 -0.37(-0.58%)
Sep 24, 2015 62.66 62.80 61.93 62.67 83,776 -0.47(-0.75%)
Sep 23, 2015 63.11 63.35 62.89 63.15 98,171 +0.08(+0.13%)
Sep 22, 2015 62.95 63.21 62.67 63.07 123,896 -0.73(-1.14%)
Sep 21, 2015 63.84 64.21 63.20 63.79 220,242 +0.44(+0.69%)
Sep 18, 2015 63.48 64.11 63.34 63.35 42,788 -0.93(-1.45%)
Sep 17, 2015 63.98 65.13 63.98 64.28 337,693 +0.17(+0.27%)
Sep 16, 2015 63.75 64.13 63.45 64.11 131,279 +0.44(+0.69%)
Sep 15, 2015 63.10 63.85 62.90 63.67 106,330 +0.81(+1.29%)
Sep 14, 2015 63.43 63.43 62.84 62.86 75,898 -0.36(-0.57%)
Sep 11, 2015 62.36 63.23 62.36 63.23 175,288 +0.74(+1.19%)
Sep 10, 2015 62.09 62.90 62.09 62.48 43,228 +0.34(+0.55%)
Sep 09, 2015 63.54 63.59 62.10 62.14 43,475 -0.85(-1.35%)
Sep 08, 2015 62.37 63.05 62.14 62.99 151,447 +1.50(+2.43%)
Sep 04, 2015 61.55 61.50 61.50 61.50 367,322 -0.62(-1.00%)
Sep 03, 2015 62.38 62.89 61.90 62.12 75,464 -0.01(-0.01%)
Sep 02, 2015 61.35 62.12 61.12 62.12 71,880 +1.37(+2.26%)
Sep 01, 2015 61.82 61.82 60.46 60.75 831,120 -1.69(-2.71%)
Aug 31, 2015 62.99 63.16 62.32 62.45 594,788 -0.69(-1.09%)
Aug 28, 2015 62.99 63.33 62.77 63.14 125,390 -0.12(-0.18%)
Aug 27, 2015 62.71 68.36 62.03 63.25 329,030 +1.51(+2.45%)
Aug 26, 2015 60.85 61.86 59.84 61.74 144,083 +2.36(+3.97%)
Aug 25, 2015 60.14 61.90 59.35 59.38 120,629 -0.16(-0.27%)
Aug 24, 2015 61.20 61.58 49.29 59.54 293,422 -2.45(-3.96%)
Aug 21, 2015 63.72 63.72 62.00 62.00 130,987 -2.13(-3.32%)
Aug 20, 2015 65.22 65.22 64.13 64.13 101,162 -1.61(-2.45%)
Aug 19, 2015 65.82 66.13 65.34 65.74 175,261 -0.26(-0.39%)
Aug 18, 2015 66.23 66.28 65.95 66.00 85,074 -0.09(-0.13%)
Aug 17, 2015 65.31 66.09 65.14 66.09 247,454 +0.66(+1.01%)
Aug 14, 2015 65.13 65.46 65.09 65.43 84,477 +0.16(+0.25%)
Aug 13, 2015 65.14 65.59 65.12 65.27 127,266 +0.23(+0.36%)
Aug 12, 2015 64.67 65.14 63.98 65.04 133,755 -0.21(-0.32%)
Aug 11, 2015 65.25 65.55 64.96 65.24 61,549 -0.39(-0.60%)
Aug 10, 2015 65.57 65.87 65.48 65.63 157,620 +0.49(+0.75%)
Aug 07, 2015 65.15 65.30 64.59 65.14 96,880 -0.04(-0.07%)
Aug 06, 2015 66.49 66.49 65.08 65.19 232,490 -1.19(-1.80%)
Aug 05, 2015 66.07 66.51 66.03 66.38 153,789 +0.27(+0.41%)
Aug 04, 2015 66.25 66.28 65.91 66.11 60,103 -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.