Skip to main content

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

187.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.