Skip to main content

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

187.35 -0.37 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 72.02 71.44 71.44 71.44 183,442 -0.82(-1.13%)
Dec 30, 2015 72.60 72.61 72.20 72.25 214,344 -0.39(-0.54%)
Dec 29, 2015 72.16 72.77 72.16 72.64 152,466 +0.87(+1.21%)
Dec 28, 2015 71.47 71.78 71.24 71.78 396,024 +0.19(+0.26%)
Dec 24, 2015 71.69 71.59 71.59 71.59 165,385 -0.17(-0.24%)
Dec 23, 2015 71.77 71.77 71.51 71.76 218,634 +0.43(+0.60%)
Dec 22, 2015 71.33 71.49 70.79 71.34 701,966 +0.41(+0.58%)
Dec 21, 2015 70.78 70.98 70.45 70.93 234,485 +0.62(+0.88%)
Dec 18, 2015 71.16 71.16 70.30 70.31 199,848 -1.09(-1.52%)
Dec 17, 2015 72.35 72.35 71.38 71.40 578,639 -0.83(-1.14%)
Dec 16, 2015 71.53 72.36 71.26 72.22 364,097 +1.12(+1.57%)
Dec 15, 2015 71.38 71.58 71.03 71.10 245,976 +0.42(+0.59%)
Dec 14, 2015 70.09 70.72 69.58 70.69 521,521 +0.73(+1.04%)
Dec 11, 2015 70.47 70.76 69.91 69.96 147,757 -1.22(-1.72%)
Dec 10, 2015 71.06 71.71 71.02 71.18 129,868 +0.06(+0.08%)
Dec 09, 2015 71.84 72.22 70.86 71.12 137,385 -1.01(-1.40%)
Dec 08, 2015 71.40 72.29 71.40 72.13 84,512 +0.08(+0.11%)
Dec 07, 2015 72.43 72.50 71.69 72.06 254,844 -0.30(-0.42%)
Dec 04, 2015 71.00 72.45 70.99 72.36 88,602 +1.56(+2.20%)
Dec 03, 2015 72.18 72.19 70.56 70.80 270,385 -1.18(-1.63%)
Dec 02, 2015 72.39 72.55 71.90 71.98 170,534 -0.38(-0.52%)
Dec 01, 2015 71.84 72.40 71.75 72.36 94,897 +0.83(+1.16%)
Nov 30, 2015 72.31 72.31 71.49 71.53 87,351 -0.65(-0.90%)
Nov 27, 2015 72.09 72.28 71.96 72.18 77,759 +0.16(+0.22%)
Nov 25, 2015 71.91 72.03 72.03 72.03 165,942 +0.24(+0.34%)
Nov 24, 2015 71.44 71.93 71.12 71.78 91,517 -0.08(-0.11%)
Nov 23, 2015 71.74 72.11 71.67 71.86 111,431 +0.16(+0.22%)
Nov 20, 2015 71.43 71.79 71.43 71.71 62,683 +0.70(+0.99%)
Nov 19, 2015 71.14 71.37 70.97 71.01 114,378 -0.44(-0.61%)
Nov 18, 2015 70.43 71.49 70.38 71.44 117,198 +1.21(+1.72%)
Nov 17, 2015 70.18 70.68 70.03 70.24 66,814 +0.28(+0.40%)
Nov 16, 2015 68.93 70.00 68.88 69.96 114,957 +0.89(+1.29%)
Nov 13, 2015 69.93 70.01 69.06 69.06 255,962 -1.15(-1.63%)
Nov 12, 2015 70.78 71.04 70.20 70.21 273,963 -0.96(-1.35%)
Nov 11, 2015 71.55 71.64 71.14 71.17 64,276 -0.10(-0.14%)
Nov 10, 2015 70.63 71.33 70.63 71.27 511,665 +0.50(+0.70%)
Nov 09, 2015 71.32 71.32 70.37 70.77 133,284 -0.64(-0.90%)
Nov 06, 2015 71.43 71.74 71.17 71.41 65,615 -0.44(-0.62%)
Nov 05, 2015 71.59 72.00 71.34 71.86 93,255 +0.47(+0.66%)
Nov 04, 2015 71.55 71.60 71.06 71.39 154,634 +0.02(+0.03%)
Nov 03, 2015 71.37 71.56 71.03 71.37 120,137 -0.15(-0.20%)
Nov 02, 2015 71.28 71.60 71.09 71.51 294,815 +0.36(+0.51%)
Oct 30, 2015 71.46 71.59 71.15 71.15 90,249 -0.26(-0.37%)
Oct 29, 2015 71.23 71.57 71.23 71.41 219,866 +0.12(+0.16%)
Oct 28, 2015 70.84 71.34 70.46 71.30 85,097 +0.57(+0.81%)
Oct 27, 2015 70.28 70.72 70.26 70.72 102,768 +0.24(+0.34%)
Oct 26, 2015 70.01 70.61 70.01 70.48 173,880 +0.39(+0.55%)
Oct 23, 2015 70.32 70.34 69.63 70.09 232,800 +0.91(+1.32%)
Oct 22, 2015 68.98 69.21 68.72 69.18 351,365 +0.46(+0.66%)
Oct 21, 2015 69.43 69.43 68.38 68.72 96,342 -0.55(-0.80%)
Oct 20, 2015 69.81 69.83 69.04 69.28 87,314 -0.59(-0.85%)
Oct 19, 2015 69.35 69.94 69.34 69.87 78,544 +0.32(+0.46%)
Oct 16, 2015 69.22 69.55 69.12 69.55 76,137 +0.57(+0.83%)
Oct 15, 2015 68.23 68.97 68.06 68.97 72,724 +0.94(+1.39%)
Oct 14, 2015 68.63 68.87 67.99 68.03 65,549 -0.54(-0.79%)
Oct 13, 2015 68.70 69.33 68.53 68.58 60,505 -0.39(-0.56%)
Oct 12, 2015 68.56 69.06 68.46 68.97 167,103 +0.26(+0.38%)
Oct 09, 2015 68.39 68.77 68.28 68.70 167,427 +0.37(+0.54%)
Oct 08, 2015 67.73 68.44 67.24 68.33 1,076,029 +0.46(+0.67%)
Oct 07, 2015 68.00 68.02 67.23 67.88 324,940 +0.20(+0.30%)
Oct 06, 2015 68.48 68.56 67.26 67.67 146,532 -0.87(-1.27%)
Oct 05, 2015 68.28 68.66 68.16 68.54 135,365 +0.70(+1.04%)
Oct 02, 2015 66.00 67.85 65.71 67.84 114,255 +0.97(+1.45%)
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.