iShares MSCI USA Min Vol ... (USMV)
CBOE: USMV
· Real-Time Price · USD
94.01
-0.25 (-0.27%)
At close: Sep 02, 2025, 3:00 PM
USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 93.87 | 94.15 | 93.60 | 94.02 | 94.02 | -0.25% | 2,711,979 |
| Aug 29, 2025 | 94.00 | 94.30 | 93.94 | 94.26 | 94.26 | 0.24% | 1,606,645 |
| Aug 28, 2025 | 94.11 | 94.11 | 93.66 | 94.03 | 94.03 | -0.03% | 1,321,900 |
| Aug 27, 2025 | 93.63 | 94.11 | 93.63 | 94.06 | 94.06 | 0.42% | 1,462,928 |
| Aug 26, 2025 | 93.69 | 93.86 | 93.39 | 93.67 | 93.67 | -0.01% | 1,919,000 |
| Aug 25, 2025 | 94.47 | 94.49 | 93.68 | 93.68 | 93.68 | -0.91% | 2,242,108 |
| Aug 22, 2025 | 94.69 | 95.31 | 94.43 | 94.54 | 94.54 | 0.22% | 3,671,617 |
| Aug 21, 2025 | 94.32 | 94.57 | 94.10 | 94.33 | 94.33 | -0.26% | 3,271,056 |
| Aug 20, 2025 | 94.24 | 94.97 | 94.24 | 94.58 | 94.58 | 0.51% | 2,218,900 |
| Aug 19, 2025 | 93.54 | 94.32 | 93.47 | 94.10 | 94.10 | 0.67% | 1,336,999 |
| Aug 18, 2025 | 93.62 | 93.74 | 93.44 | 93.47 | 93.47 | -0.05% | 1,987,838 |
| Aug 15, 2025 | 93.44 | 93.78 | 93.21 | 93.52 | 93.52 | 0.29% | 1,792,400 |
| Aug 14, 2025 | 93.35 | 93.39 | 93.00 | 93.25 | 93.25 | -0.34% | 1,617,100 |
| Aug 13, 2025 | 92.98 | 93.57 | 92.91 | 93.57 | 93.57 | 0.80% | 1,723,700 |
| Aug 12, 2025 | 92.78 | 92.84 | 92.43 | 92.83 | 92.83 | 0.21% | 2,066,100 |
| Aug 11, 2025 | 92.89 | 93.19 | 92.48 | 92.64 | 92.64 | -0.22% | 1,013,447 |
| Aug 8, 2025 | 92.85 | 93.10 | 92.63 | 92.84 | 92.84 | 0.27% | 1,511,930 |
| Aug 7, 2025 | 93.20 | 93.26 | 92.23 | 92.59 | 92.59 | -0.53% | 1,955,272 |
| Aug 6, 2025 | 92.79 | 93.27 | 92.54 | 93.08 | 93.08 | 0.55% | 1,697,712 |
| Aug 5, 2025 | 93.10 | 93.19 | 92.56 | 92.57 | 92.57 | -0.86% | 2,156,200 |