Skip to main content

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

200.66 +4.10 (+2.09%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 118.72 119.36 118.62 119.24 569,881 +0.26(+0.22%)
Dec 30, 2019 119.48 119.57 118.63 118.98 272,508 -0.59(-0.49%)
Dec 27, 2019 119.56 119.66 119.23 119.57 258,194 +0.18(+0.15%)
Dec 26, 2019 119.07 119.39 119.05 119.39 259,005 +0.39(+0.33%)
Dec 24, 2019 118.90 119.07 118.62 119.00 247,453 +0.19(+0.16%)
Dec 23, 2019 119.53 119.66 118.77 118.81 669,611 -0.47(-0.39%)
Dec 20, 2019 118.73 119.43 118.73 119.28 411,300 +0.86(+0.73%)
Dec 19, 2019 117.67 118.42 117.67 118.42 437,181 +0.72(+0.61%)
Dec 18, 2019 118.00 118.22 117.69 117.69 289,990 -0.05(-0.04%)
Dec 17, 2019 118.17 118.33 117.74 117.74 735,104 -0.22(-0.19%)
Dec 16, 2019 117.91 118.12 117.64 117.96 485,680 +0.63(+0.54%)
Dec 13, 2019 116.58 117.38 116.44 117.33 806,191 +0.51(+0.44%)
Dec 12, 2019 116.78 117.42 116.35 116.82 858,719 +0.10(+0.09%)
Dec 11, 2019 116.74 116.81 116.28 116.71 325,506 +0.27(+0.24%)
Dec 10, 2019 116.69 116.81 116.24 116.44 336,250 -0.19(-0.16%)
Dec 09, 2019 117.01 117.10 116.59 116.63 359,232 -0.37(-0.32%)
Dec 06, 2019 117.33 117.48 116.91 117.00 699,826 +0.28(+0.24%)
Dec 05, 2019 116.71 116.71 116.14 116.71 493,440 +0.21(+0.18%)
Dec 04, 2019 116.25 116.72 116.11 116.50 640,151 +0.54(+0.46%)
Dec 03, 2019 114.92 115.97 114.92 115.97 983,612 +0.09(+0.07%)
Dec 02, 2019 117.41 117.41 115.56 115.88 998,595 -1.37(-1.17%)
Nov 29, 2019 117.58 117.78 117.18 117.25 214,631 -0.44(-0.37%)
Nov 27, 2019 117.62 117.72 117.10 117.69 1,180,369 +0.43(+0.36%)
Nov 26, 2019 116.50 117.34 116.42 117.26 646,678 +0.91(+0.78%)
Nov 25, 2019 116.02 116.44 115.68 116.35 407,161 +0.80(+0.70%)
Nov 22, 2019 115.73 115.73 115.11 115.55 593,673 +0.10(+0.08%)
Nov 21, 2019 116.13 116.13 115.30 115.45 637,652 -0.76(-0.65%)
Nov 20, 2019 116.39 116.77 115.57 116.21 796,427 -0.33(-0.28%)
Nov 19, 2019 116.26 116.76 116.06 116.54 661,610 +0.73(+0.63%)
Nov 18, 2019 115.59 115.97 115.38 115.81 649,485 +0.22(+0.19%)
Nov 15, 2019 115.57 115.61 115.29 115.60 610,907 +0.48(+0.42%)
Nov 14, 2019 114.96 115.17 114.60 115.11 717,702 -0.11(-0.10%)
Nov 13, 2019 114.06 115.35 114.04 115.23 579,098 +0.88(+0.77%)
Nov 12, 2019 114.22 114.75 114.05 114.35 675,552 +0.36(+0.32%)
Nov 11, 2019 113.45 114.07 113.36 113.99 503,419 +0.08(+0.07%)
Nov 08, 2019 113.26 113.92 113.23 113.91 1,061,740 +0.77(+0.68%)
Nov 07, 2019 113.53 113.72 113.00 113.15 856,376 +0.13(+0.12%)
Nov 06, 2019 112.66 113.02 112.50 113.01 920,440 +0.41(+0.36%)
Nov 05, 2019 113.22 113.34 112.23 112.61 2,724,147 -0.68(-0.60%)
Nov 04, 2019 114.53 114.74 113.15 113.29 862,272 -0.66(-0.58%)
Nov 01, 2019 113.88 114.23 113.56 113.95 850,703 +0.43(+0.38%)
Oct 31, 2019 113.94 114.05 113.00 113.52 722,692 -0.47(-0.41%)
Oct 30, 2019 113.22 114.06 112.86 113.99 785,037 +0.81(+0.72%)
Oct 29, 2019 113.09 113.71 113.04 113.17 540,107 +0.08(+0.07%)
Oct 28, 2019 113.07 113.46 112.80 113.10 471,576 +0.53(+0.47%)
Oct 25, 2019 112.05 112.88 111.77 112.57 375,552 +0.32(+0.29%)
Oct 24, 2019 111.80 112.42 111.63 112.25 659,450 +1.26(+1.13%)
Oct 23, 2019 110.82 111.27 110.54 110.99 1,055,329 -0.06(-0.05%)
Oct 22, 2019 112.79 113.00 110.98 111.05 1,043,088 -1.36(-1.21%)
Oct 21, 2019 112.31 112.47 111.89 112.41 1,581,909 +0.56(+0.50%)
Oct 18, 2019 112.17 112.63 111.31 111.85 914,775 -0.63(-0.56%)
Oct 17, 2019 112.70 113.09 112.31 112.48 691,055 +0.29(+0.26%)
Oct 16, 2019 112.40 112.40 111.63 112.19 1,052,677 -0.64(-0.57%)
Oct 15, 2019 112.51 113.17 112.51 112.83 707,531 +0.60(+0.53%)
Oct 14, 2019 112.43 112.83 112.12 112.24 1,996,745 -0.20(-0.18%)
Oct 11, 2019 112.69 113.41 112.40 112.44 1,576,433 +0.89(+0.80%)
Oct 10, 2019 110.80 111.94 110.80 111.55 1,569,048 +0.40(+0.36%)
Oct 09, 2019 110.69 111.54 110.59 111.15 1,147,805 +1.23(+1.12%)
Oct 08, 2019 111.20 111.79 109.86 109.92 3,419,829 -2.06(-1.84%)
Oct 07, 2019 112.27 112.75 111.87 111.98 1,832,323 -0.61(-0.54%)
Oct 04, 2019 111.20 112.70 111.20 112.59 2,838,003 +1.80(+1.62%)
Oct 03, 2019 109.50 110.82 108.65 110.79 2,811,855 +1.20(+1.10%)
Oct 02, 2019 110.84 111.27 108.92 109.59 2,066,422 -1.99(-1.78%)
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.