Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

iShares MSCI USA Min Vol Factor ETF (NY: USMV )

89.44 +0.85 (+0.96%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 88.49 89.96 88.27 89.44 1,947,588 +0.85(+0.96%)
Dec 19, 2024 89.01 89.40 88.57 88.59 4,581,229 +0.04(+0.05%)
Dec 18, 2024 90.53 90.58 88.55 88.55 2,249,960 -1.92(-2.12%)
Dec 17, 2024 90.61 90.82 90.34 90.47 1,846,974 -0.82(-0.90%)
Dec 16, 2024 91.76 91.93 91.18 91.29 1,092,841 -0.37(-0.40%)
Dec 13, 2024 92.07 92.07 91.66 91.66 809,515 -0.28(-0.30%)
Dec 12, 2024 92.11 92.37 91.94 91.94 1,566,555 -0.26(-0.28%)
Dec 11, 2024 92.53 92.66 92.13 92.20 1,771,993 -0.20(-0.22%)
Dec 10, 2024 92.65 92.75 92.14 92.40 1,896,451 -0.31(-0.33%)
Dec 09, 2024 93.56 93.67 92.69 92.71 1,074,614 -0.82(-0.88%)
Dec 06, 2024 94.04 94.08 93.45 93.53 970,307 -0.34(-0.36%)
Dec 05, 2024 93.96 94.15 93.81 93.87 1,288,760 -0.20(-0.21%)
Dec 04, 2024 94.00 94.13 93.69 94.07 863,952 +0.25(+0.27%)
Dec 03, 2024 93.96 94.19 93.73 93.82 1,864,826 -0.34(-0.36%)
Dec 02, 2024 94.55 94.56 93.87 94.16 1,560,298 -0.39(-0.41%)
Nov 29, 2024 94.63 94.75 94.45 94.55 1,104,635 +0.11(+0.12%)
Nov 27, 2024 94.65 94.83 94.40 94.44 1,441,585 -0.13(-0.14%)
Nov 26, 2024 93.94 94.57 93.84 94.57 1,750,361 +0.69(+0.73%)
Nov 25, 2024 93.92 94.16 93.56 93.88 2,441,778 +0.42(+0.45%)
Nov 22, 2024 93.14 93.59 93.05 93.46 1,633,670 +0.50(+0.54%)
Nov 21, 2024 92.16 93.03 91.80 92.96 1,744,527 +0.99(+1.08%)
Nov 20, 2024 91.43 92.00 91.19 91.97 1,600,438 +0.60(+0.66%)
Nov 19, 2024 91.04 91.50 90.69 91.37 3,766,642 -0.12(-0.13%)
Nov 18, 2024 91.24 91.64 91.12 91.49 1,739,403 +0.34(+0.37%)
Nov 15, 2024 91.90 91.99 91.05 91.15 4,372,477 -0.98(-1.06%)
Nov 14, 2024 93.07 93.08 92.09 92.13 1,377,593 -1.01(-1.08%)
Nov 13, 2024 93.17 93.30 92.90 93.14 1,613,154 +0.00(+0.00%)
Nov 12, 2024 93.40 93.52 92.94 93.14 1,464,822 -0.20(-0.21%)
Nov 11, 2024 93.55 93.94 93.31 93.34 1,678,034 -0.13(-0.14%)
Nov 08, 2024 92.87 93.69 92.84 93.47 1,849,251 +0.84(+0.91%)
Nov 07, 2024 92.76 92.88 92.43 92.63 3,401,414 +0.18(+0.19%)
Nov 06, 2024 92.29 92.57 91.80 92.45 3,170,557 +1.72(+1.90%)
Nov 05, 2024 89.94 90.75 89.83 90.73 1,730,100 +0.79(+0.88%)
Nov 04, 2024 90.01 90.20 89.61 89.94 1,222,787 -0.03(-0.03%)
Nov 01, 2024 90.27 90.56 89.93 89.97 1,232,456 -0.02(-0.02%)
Oct 31, 2024 90.45 90.64 89.96 89.99 1,595,231 -0.65(-0.72%)
Oct 30, 2024 90.85 91.03 90.61 90.64 1,180,067 -0.42(-0.46%)
Oct 29, 2024 91.05 91.43 90.99 91.06 1,353,556 -0.09(-0.10%)
Oct 28, 2024 91.23 91.46 91.08 91.15 1,571,893 +0.15(+0.16%)
Oct 25, 2024 91.73 91.97 90.94 91.00 1,034,956 -0.57(-0.62%)
Oct 24, 2024 91.81 92.00 91.53 91.57 1,357,776 -0.33(-0.36%)
Oct 23, 2024 91.85 92.12 91.60 91.90 2,038,507 -0.19(-0.21%)
Oct 22, 2024 91.92 92.24 91.68 92.09 904,065 -0.36(-0.39%)
Oct 21, 2024 92.82 92.93 92.19 92.45 706,486 -0.42(-0.45%)
Oct 18, 2024 92.95 93.01 92.60 92.87 1,207,531 +0.02(+0.02%)
Oct 17, 2024 92.92 93.00 92.67 92.85 901,291 +0.15(+0.16%)
Oct 16, 2024 92.28 92.83 92.15 92.70 1,257,601 +0.46(+0.50%)
Oct 15, 2024 92.49 93.07 92.19 92.24 1,531,881 -0.38(-0.41%)
Oct 14, 2024 92.08 92.69 91.98 92.62 969,703 +0.61(+0.66%)
Oct 11, 2024 91.49 92.02 91.49 92.01 1,966,319 +0.66(+0.72%)
Oct 10, 2024 91.64 91.76 91.14 91.35 1,154,592 -0.28(-0.31%)
Oct 09, 2024 90.78 91.73 90.71 91.63 1,699,803 +0.79(+0.87%)
Oct 08, 2024 90.36 90.95 90.36 90.84 2,066,418 +0.73(+0.81%)
Oct 07, 2024 90.87 90.87 89.98 90.11 1,523,259 -0.99(-1.09%)
Oct 04, 2024 90.83 91.13 90.52 91.10 1,334,540 +0.43(+0.47%)
Oct 03, 2024 90.78 90.93 90.48 90.67 2,002,221 -0.31(-0.34%)
Oct 02, 2024 90.82 91.12 90.57 90.98 2,149,779 -0.17(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.