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

172.37 USD +1.45 (+0.85%)
Streaming Delayed Price Updated: 4:07 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 172.63 173.34 169.88 170.92 675,611 -1.62(-0.94%)
Apr 19, 2021 173.99 174.39 171.53 172.54 903,481 -2.43(-1.39%)
Apr 16, 2021 175.35 175.55 173.87 174.97 922,600 -0.53(-0.30%)
Apr 15, 2021 174.03 175.55 173.76 175.50 965,391 +3.57(+2.08%)
Apr 14, 2021 175.00 175.23 171.66 171.93 916,809 -2.59(-1.48%)
Apr 13, 2021 171.91 174.76 171.91 174.52 759,400 +3.36(+1.96%)
Apr 12, 2021 170.03 171.34 169.04 171.16 538,365 +0.79(+0.46%)
Apr 09, 2021 168.25 170.41 168.10 170.37 627,700 +1.10(+0.65%)
Apr 08, 2021 167.93 169.29 167.93 169.27 940,078 +2.62(+1.57%)
Apr 07, 2021 166.31 167.39 165.83 166.65 771,175 -0.09(-0.05%)
Apr 06, 2021 165.63 167.69 165.57 166.74 834,142 +1.01(+0.61%)
Apr 05, 2021 165.09 166.16 164.56 165.73 847,572 +2.32(+1.42%)
Apr 01, 2021 162.84 164.16 162.84 163.41 1,431,300 +2.55(+1.59%)
Mar 31, 2021 158.73 161.85 158.64 160.86 825,231 +3.29(+2.09%)
Mar 30, 2021 156.15 157.79 155.44 157.57 796,418 +0.21(+0.13%)
Mar 29, 2021 157.50 158.36 155.96 157.36 1,229,114 -1.05(-0.66%)
Mar 26, 2021 156.22 158.46 154.95 158.41 848,700 +2.77(+1.78%)
Mar 25, 2021 154.28 156.24 153.00 155.64 1,232,345 -0.39(-0.25%)
Mar 24, 2021 160.43 160.44 156.03 156.03 1,756,886 -3.96(-2.48%)
Mar 23, 2021 160.88 162.02 159.50 159.99 3,722,571 -0.84(-0.52%)
Mar 22, 2021 159.76 162.10 159.55 160.83 837,971 +2.24(+1.41%)
Mar 19, 2021 157.38 159.04 156.10 158.59 1,325,100 +1.47(+0.94%)
Mar 18, 2021 160.69 160.69 156.97 157.12 1,138,047 -5.48(-3.37%)
Mar 17, 2021 160.25 163.67 159.05 162.60 823,074 +0.48(+0.30%)
Mar 16, 2021 164.00 164.61 161.05 162.12 855,978 -0.65(-0.40%)
Mar 15, 2021 161.10 162.85 160.37 162.77 872,515 +1.81(+1.12%)
Mar 12, 2021 159.83 161.06 158.45 160.96 1,453,800 -1.47(-0.90%)
Mar 11, 2021 160.30 163.04 159.94 162.43 1,544,341 +5.26(+3.35%)
Mar 10, 2021 160.27 160.91 156.95 157.17 2,115,313 -0.33(-0.21%)
Mar 09, 2021 154.61 158.41 154.46 157.50 2,181,072 +7.51(+5.00%)
Mar 08, 2021 155.22 156.40 149.96 149.99 2,951,918 -5.28(-3.40%)
Mar 05, 2021 155.54 155.54 147.68 155.27 3,726,500 +1.40(+0.91%)
Mar 04, 2021 158.24 159.10 151.43 153.87 3,594,015 -4.36(-2.76%)
Mar 03, 2021 164.44 164.71 158.23 158.23 2,812,681 -6.63(-4.02%)
Mar 02, 2021 168.60 168.72 164.80 164.86 1,169,677 -3.04(-1.81%)
Mar 01, 2021 165.57 168.08 164.68 167.90 1,506,737 +5.00(+3.07%)
Feb 26, 2021 163.01 164.82 160.47 162.90 2,657,800 +1.30(+0.80%)
Feb 25, 2021 166.82 168.17 160.67 161.60 2,155,834 -6.47(-3.85%)
Feb 24, 2021 166.03 168.16 164.10 168.07 1,673,658 +1.15(+0.69%)
Feb 23, 2021 164.26 167.74 159.66 166.92 4,211,002 -1.46(-0.87%)
Feb 22, 2021 172.41 172.47 168.22 168.38 821,375 -6.23(-3.57%)
Feb 19, 2021 176.08 176.45 174.34 174.61 629,800 -0.22(-0.13%)
Feb 18, 2021 173.99 175.41 172.68 174.83 578,797 -1.24(-0.70%)
Feb 17, 2021 175.88 176.40 173.55 176.07 712,802 -1.51(-0.85%)
Feb 16, 2021 178.70 179.38 176.60 177.58 1,805,347 -0.46(-0.26%)
Feb 12, 2021 176.48 178.13 175.70 178.04 525,100 +1.31(+0.74%)
Feb 11, 2021 176.36 177.21 175.27 176.73 768,816 +1.63(+0.93%)
Feb 10, 2021 176.75 176.83 173.43 175.10 825,664 -0.60(-0.34%)
Feb 09, 2021 175.21 176.05 175.17 175.70 1,216,691 -0.10(-0.06%)
Feb 08, 2021 175.34 176.20 174.78 175.80 2,841,331 +1.69(+0.97%)
Feb 05, 2021 173.30 174.23 172.70 174.11 709,300 +1.37(+0.79%)
Feb 04, 2021 171.53 172.74 170.99 172.74 613,639 +1.92(+1.12%)
Feb 03, 2021 172.85 172.85 170.51 170.82 1,052,726 -0.50(-0.29%)
Feb 02, 2021 169.88 171.83 169.80 171.32 2,604,939 +3.42(+2.04%)
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.
X