Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

183.75 -0.87 (-0.47%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 185.27 186.20 184.23 184.62 899,149 +0.33(+0.18%)
May 09, 2024 183.96 184.54 183.10 184.29 471,799 +0.38(+0.21%)
May 08, 2024 182.39 184.50 182.39 183.91 447,109 +0.26(+0.14%)
May 07, 2024 183.89 184.47 182.90 183.65 1,636,422 -0.11(-0.06%)
May 06, 2024 181.33 183.76 181.01 183.76 509,022 +3.66(+2.03%)
May 03, 2024 179.48 180.54 179.01 180.10 949,531 +2.89(+1.63%)
May 02, 2024 176.78 177.51 174.39 177.21 844,341 +1.92(+1.10%)
May 01, 2024 176.27 178.90 174.43 175.29 910,062 -1.82(-1.03%)
Apr 30, 2024 179.48 180.51 177.06 177.11 727,464 -2.63(-1.46%)
Apr 29, 2024 180.22 180.39 178.50 179.74 537,028 +0.06(+0.03%)
Apr 26, 2024 177.95 180.25 177.56 179.68 421,929 +2.25(+1.27%)
Apr 25, 2024 174.49 178.01 173.92 177.43 1,177,155 -0.82(-0.46%)
Apr 24, 2024 180.48 180.76 177.24 178.25 529,107 -0.82(-0.46%)
Apr 23, 2024 176.67 179.34 176.41 179.07 617,158 +3.76(+2.14%)
Apr 22, 2024 174.82 176.43 173.13 175.31 1,382,637 +1.73(+1.00%)
Apr 19, 2024 177.21 177.90 172.77 173.58 1,847,093 -4.54(-2.55%)
Apr 18, 2024 179.77 180.75 177.92 178.12 948,146 -1.10(-0.61%)
Apr 17, 2024 182.69 182.80 178.60 179.22 935,466 -2.46(-1.35%)
Apr 16, 2024 180.85 182.59 180.37 181.68 1,703,628 +0.90(+0.50%)
Apr 15, 2024 185.54 185.93 180.40 180.78 1,192,256 -3.12(-1.70%)
Apr 12, 2024 185.50 185.76 183.22 183.90 667,353 -3.34(-1.78%)
Apr 11, 2024 186.06 187.73 184.71 187.24 924,602 +2.07(+1.12%)
Apr 10, 2024 183.49 185.70 183.24 185.17 1,393,410 -0.74(-0.40%)
Apr 09, 2024 187.79 187.85 183.61 185.91 947,013 -1.18(-0.63%)
Apr 08, 2024 188.29 188.29 186.39 187.09 618,465 -0.49(-0.26%)
Apr 05, 2024 185.11 188.60 184.99 187.58 1,015,307 +3.26(+1.77%)
Apr 04, 2024 189.61 190.23 184.23 184.32 781,444 -3.59(-1.91%)
Apr 03, 2024 185.42 188.49 185.36 187.91 1,164,026 +1.59(+0.85%)
Apr 02, 2024 185.39 186.39 184.42 186.32 645,795 -1.23(-0.66%)
Apr 01, 2024 187.69 188.70 186.78 187.55 986,627 +0.20(+0.11%)
Mar 28, 2024 187.49 187.81 187.79 187.35 2,149,917 -0.37(-0.20%)
Mar 27, 2024 188.91 189.07 186.11 187.72 728,626 -0.01(-0.01%)
Mar 26, 2024 189.05 189.53 187.62 187.73 1,094,578 -0.64(-0.34%)
Mar 25, 2024 187.45 189.03 187.36 188.37 517,486 -0.22(-0.12%)
Mar 22, 2024 188.65 189.21 187.80 188.59 451,544 -0.01(-0.01%)
Mar 21, 2024 188.78 190.00 187.91 188.60 684,435 +1.78(+0.95%)
Mar 20, 2024 184.89 186.91 184.31 186.82 592,623 +2.17(+1.18%)
Mar 19, 2024 182.50 184.78 181.65 184.65 684,446 +0.79(+0.43%)
Mar 18, 2024 184.03 184.74 183.50 183.86 468,580 +1.32(+0.72%)
Mar 15, 2024 183.22 184.18 182.44 182.54 1,057,649 -2.50(-1.35%)
Mar 14, 2024 186.27 186.78 183.77 185.04 2,071,632 -0.99(-0.53%)
Mar 13, 2024 186.40 186.68 185.41 186.03 732,099 -1.03(-0.55%)
Mar 12, 2024 184.44 187.18 183.25 187.06 979,929 +3.85(+2.10%)
Mar 11, 2024 184.30 184.51 181.96 183.21 1,678,254 -2.45(-1.32%)
Mar 08, 2024 189.71 190.63 184.92 185.66 1,189,363 -3.54(-1.87%)
Mar 07, 2024 187.85 189.45 186.80 189.20 944,960 +3.07(+1.65%)
Mar 06, 2024 187.00 187.37 185.33 186.13 839,902 +1.81(+0.98%)
Mar 05, 2024 186.47 186.65 183.05 184.32 1,825,006 -3.41(-1.82%)
Mar 04, 2024 187.44 188.91 187.18 187.73 912,585 +1.25(+0.67%)
Mar 01, 2024 183.38 186.53 183.38 186.48 894,209 +4.27(+2.34%)
Feb 29, 2024 181.26 182.66 180.30 182.21 655,958 +1.94(+1.08%)
Feb 28, 2024 179.72 180.60 179.52 180.27 595,954 -0.38(-0.21%)
Feb 27, 2024 180.94 181.08 179.79 180.65 1,107,523 +0.11(+0.06%)
Feb 26, 2024 180.64 181.62 180.36 180.54 723,043 +0.48(+0.27%)
Feb 23, 2024 180.98 181.86 179.07 180.06 784,001 -0.33(-0.18%)
Feb 22, 2024 178.49 180.83 178.25 180.39 1,001,727 +6.82(+3.93%)
Feb 21, 2024 173.36 173.76 172.15 173.57 1,260,773 -1.58(-0.90%)
Feb 20, 2024 176.40 176.79 173.68 175.15 837,493 -2.23(-1.26%)
Feb 16, 2024 179.82 179.83 177.25 177.38 376,158 -1.77(-0.99%)
Feb 15, 2024 179.32 179.52 178.07 179.15 960,917 +0.34(+0.19%)
Feb 14, 2024 177.10 178.91 176.91 178.81 730,308 +3.51(+2.00%)
Feb 13, 2024 173.59 176.16 173.00 175.30 850,029 -2.11(-1.19%)
Feb 12, 2024 178.51 179.30 176.86 177.41 1,106,986 -1.05(-0.59%)
Feb 09, 2024 176.84 178.70 176.51 178.46 429,066 +2.35(+1.33%)
Feb 08, 2024 175.64 176.55 175.64 176.11 504,393 +0.76(+0.43%)
Feb 07, 2024 173.50 175.68 173.45 175.35 366,567 +2.79(+1.62%)
Feb 06, 2024 174.50 174.65 171.45 172.56 1,227,859 -0.76(-0.44%)
Feb 05, 2024 172.99 173.80 171.77 173.32 649,752 +0.43(+0.25%)
Feb 02, 2024 170.40 173.35 170.18 172.89 674,085 +4.41(+2.62%)
Feb 01, 2024 166.72 168.62 166.50 168.48 559,660 +2.83(+1.71%)
Jan 31, 2024 166.83 167.77 165.55 165.65 432,952 -3.04(-1.80%)
Jan 30, 2024 168.95 169.23 168.30 168.69 533,926 -0.37(-0.22%)
Jan 29, 2024 167.31 169.06 167.31 169.06 267,924 +1.91(+1.14%)
Jan 26, 2024 166.97 167.96 166.75 167.15 268,746 -0.77(-0.46%)
Jan 25, 2024 168.12 168.90 166.94 167.92 1,033,860 +1.13(+0.68%)
Jan 24, 2024 166.85 168.61 166.54 166.79 536,053 +1.63(+0.99%)
Jan 23, 2024 164.97 165.23 163.76 165.16 1,335,128 +0.14(+0.08%)
Jan 22, 2024 165.72 166.26 164.71 165.02 640,094 +0.44(+0.27%)
Jan 19, 2024 162.01 164.58 161.80 164.58 539,044 +3.47(+2.15%)
Jan 18, 2024 160.25 161.33 159.43 161.11 476,537 +2.08(+1.31%)
Jan 17, 2024 159.03 159.27 157.69 159.03 342,803 -0.91(-0.57%)
Jan 16, 2024 159.30 160.73 159.17 159.94 296,127 +0.40(+0.25%)
Jan 12, 2024 159.71 160.03 158.93 159.54 236,366 +0.32(+0.20%)
Jan 11, 2024 158.86 159.74 157.05 159.22 266,906 +0.91(+0.57%)
Jan 10, 2024 156.96 158.65 156.96 158.31 282,604 +1.53(+0.98%)
Jan 09, 2024 155.24 157.23 155.24 156.78 311,830 +0.53(+0.34%)
Jan 08, 2024 153.12 156.26 153.12 156.25 195,509 +3.61(+2.37%)
Jan 05, 2024 152.23 153.54 152.14 152.64 277,157 +0.32(+0.21%)
Jan 04, 2024 152.38 153.85 152.24 152.32 300,892 -0.39(-0.26%)
Jan 03, 2024 152.53 153.64 152.53 152.71 269,225 -1.31(-0.85%)
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.