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 )

189.09 +4.22 (+2.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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 (%)
Sep 29, 2023 141.38 141.50 139.33 139.70 748,830 -0.64(-0.46%)
Sep 28, 2023 139.11 140.94 139.11 140.34 225,662 +1.13(+0.81%)
Sep 27, 2023 139.45 139.81 137.95 139.21 327,525 +0.27(+0.19%)
Sep 26, 2023 139.42 139.96 138.72 138.94 226,990 -1.94(-1.38%)
Sep 25, 2023 139.76 140.91 140.20 140.88 629,354 +0.47(+0.33%)
Sep 22, 2023 140.45 141.41 140.30 140.41 398,431 +0.30(+0.21%)
Sep 21, 2023 141.46 141.93 140.10 140.11 229,897 -2.54(-1.78%)
Sep 20, 2023 144.29 144.74 142.62 142.65 288,554 -1.46(-1.01%)
Sep 19, 2023 143.77 144.25 143.19 144.11 196,048 -0.18(-0.12%)
Sep 18, 2023 143.58 144.75 143.58 144.29 376,960 +0.30(+0.21%)
Sep 15, 2023 146.02 146.19 143.99 143.99 226,541 -2.65(-1.81%)
Sep 14, 2023 146.12 146.81 145.68 146.64 249,790 +1.19(+0.82%)
Sep 13, 2023 145.15 145.96 145.00 145.45 284,202 +0.10(+0.07%)
Sep 12, 2023 145.76 146.20 145.25 145.35 246,368 -1.37(-0.93%)
Sep 11, 2023 146.53 146.85 145.89 146.72 378,751 +0.84(+0.58%)
Sep 08, 2023 145.65 146.46 145.57 145.88 273,631 +0.21(+0.14%)
Sep 07, 2023 145.16 145.88 145.01 145.67 414,698 -0.44(-0.30%)
Sep 06, 2023 146.27 146.45 145.27 146.11 327,287 -0.41(-0.28%)
Sep 05, 2023 147.22 147.23 146.32 146.52 667,941 -0.74(-0.50%)
Sep 01, 2023 147.96 148.17 146.65 147.26 268,353 +0.06(+0.04%)
Aug 31, 2023 147.47 148.00 147.18 147.20 369,887 -0.04(-0.03%)
Aug 30, 2023 146.72 147.66 146.65 147.24 263,967 +0.46(+0.31%)
Aug 29, 2023 144.16 146.83 144.16 146.78 534,439 +2.39(+1.66%)
Aug 28, 2023 143.91 144.52 143.59 144.39 273,680 +1.23(+0.86%)
Aug 25, 2023 142.70 143.73 141.42 143.16 693,344 +0.82(+0.58%)
Aug 24, 2023 145.51 145.96 142.33 142.34 333,172 -2.37(-1.64%)
Aug 23, 2023 142.96 144.90 142.96 144.71 368,072 +1.80(+1.26%)
Aug 22, 2023 144.00 144.15 142.74 142.91 295,131 -0.61(-0.43%)
Aug 21, 2023 142.23 143.73 142.03 143.52 683,394 +1.55(+1.09%)
Aug 18, 2023 140.55 142.32 140.55 141.97 451,308 +0.38(+0.27%)
Aug 17, 2023 143.76 144.06 141.59 141.59 231,530 -1.88(-1.31%)
Aug 16, 2023 144.63 145.27 143.47 143.47 650,743 -1.43(-0.99%)
Aug 15, 2023 145.22 145.63 144.61 144.90 264,050 -0.85(-0.58%)
Aug 14, 2023 143.69 145.75 143.69 145.75 441,261 +1.75(+1.22%)
Aug 11, 2023 143.73 144.51 143.57 144.00 251,218 -0.61(-0.42%)
Aug 10, 2023 144.93 146.38 144.02 144.61 322,452 +0.08(+0.06%)
Aug 09, 2023 145.64 145.87 144.26 144.53 245,657 -1.31(-0.90%)
Aug 08, 2023 145.57 146.10 145.09 145.84 224,834 -0.29(-0.20%)
Aug 07, 2023 144.80 146.13 144.80 146.13 229,123 +1.94(+1.35%)
Aug 04, 2023 144.92 146.08 144.06 144.19 339,476 -0.11(-0.08%)
Aug 03, 2023 143.59 145.09 143.59 144.30 314,315 -0.04(-0.03%)
Aug 02, 2023 145.78 145.99 144.12 144.34 366,481 -2.43(-1.66%)
Aug 01, 2023 146.30 146.93 146.14 146.77 393,788 +0.02(+0.01%)
Jul 31, 2023 146.56 146.91 146.26 146.75 346,240 +0.27(+0.18%)
Jul 28, 2023 146.18 146.65 145.82 146.48 275,399 +1.36(+0.94%)
Jul 27, 2023 146.99 147.21 144.82 145.12 300,524 -0.36(-0.25%)
Jul 26, 2023 145.89 145.94 144.62 145.48 318,086 -0.85(-0.58%)
Jul 25, 2023 145.01 146.68 145.01 146.33 290,696 +1.08(+0.74%)
Jul 24, 2023 145.56 145.78 145.03 145.25 254,815 -0.11(-0.08%)
Jul 21, 2023 146.23 146.39 145.27 145.36 209,284 -0.31(-0.21%)
Jul 20, 2023 146.20 146.64 145.51 145.67 480,474 -1.30(-0.88%)
Jul 19, 2023 147.37 147.47 146.53 146.97 422,453 -0.43(-0.29%)
Jul 18, 2023 146.08 147.48 146.01 147.40 278,975 +1.03(+0.70%)
Jul 17, 2023 145.37 146.73 145.28 146.37 684,774 +0.88(+0.60%)
Jul 14, 2023 145.64 146.68 145.28 145.49 293,742 -0.13(-0.09%)
Jul 13, 2023 145.50 145.97 145.01 145.62 307,809 +0.71(+0.49%)
Jul 12, 2023 144.37 145.23 144.26 144.91 795,993 +1.62(+1.13%)
Jul 11, 2023 143.05 143.45 142.38 143.29 315,657 +0.38(+0.27%)
Jul 10, 2023 141.47 142.93 141.47 142.91 521,742 +1.55(+1.10%)
Jul 07, 2023 141.77 142.59 141.33 141.36 463,501 -0.55(-0.39%)
Jul 06, 2023 142.21 142.26 141.36 141.91 463,369 -1.46(-1.02%)
Jul 05, 2023 143.49 143.87 143.09 143.37 482,774 -0.38(-0.26%)
Jul 03, 2023 144.30 144.30 143.48 143.75 320,413 -0.50(-0.35%)
Jun 30, 2023 143.31 144.60 143.31 144.25 321,718 +1.80(+1.26%)
Jun 29, 2023 141.86 142.68 141.72 142.45 213,736 +0.55(+0.39%)
Jun 28, 2023 141.51 142.65 141.44 141.90 268,498 -0.22(-0.15%)
Jun 27, 2023 140.50 142.23 140.33 142.12 207,881 +2.10(+1.50%)
Jun 26, 2023 140.99 141.45 139.97 140.02 292,242 -0.84(-0.60%)
Jun 23, 2023 140.89 141.42 140.52 140.86 248,489 -1.09(-0.77%)
Jun 22, 2023 140.94 141.95 140.94 141.95 600,138 +0.40(+0.28%)
Jun 21, 2023 141.53 142.04 141.04 141.55 712,802 -0.37(-0.26%)
Jun 20, 2023 141.84 142.48 141.37 141.92 283,291 -0.62(-0.43%)
Jun 16, 2023 143.87 144.07 142.47 142.54 385,628 -0.76(-0.53%)
Jun 15, 2023 141.50 143.72 141.38 143.30 574,300 +2.81(+2.00%)
May 08, 2023 140.90 141.01 140.28 140.49 443,235 -0.04(-0.03%)
May 05, 2023 139.43 141.05 139.36 140.53 331,065 +2.40(+1.74%)
May 04, 2023 138.92 139.25 137.57 138.13 900,493 -1.14(-0.82%)
May 03, 2023 139.94 140.79 139.12 139.27 386,053 -0.97(-0.69%)
May 02, 2023 142.15 142.15 139.25 140.24 412,936 -2.42(-1.70%)
May 01, 2023 142.08 143.10 141.91 142.66 355,716 +0.29(+0.20%)
Apr 28, 2023 141.12 142.67 140.87 142.37 1,185,798 +0.98(+0.69%)
Apr 27, 2023 140.35 141.56 139.56 141.39 1,251,986 +1.39(+0.99%)
Apr 26, 2023 141.46 141.46 139.66 140.00 382,579 -2.19(-1.54%)
Apr 25, 2023 143.09 143.27 142.02 142.19 304,383 -1.15(-0.80%)
Apr 24, 2023 142.36 143.39 142.20 143.34 343,632 +0.93(+0.65%)
Apr 21, 2023 143.01 143.01 141.98 142.41 446,949 -0.11(-0.08%)
Apr 20, 2023 142.00 142.60 141.75 142.52 1,277,025 -0.41(-0.29%)
Apr 19, 2023 143.19 143.19 142.50 142.93 424,772 -0.73(-0.51%)
Apr 18, 2023 143.51 143.74 143.14 143.66 462,593 +0.17(+0.12%)
Apr 17, 2023 143.65 143.88 142.88 143.49 441,027 -0.18(-0.13%)
Apr 14, 2023 144.39 144.64 143.18 143.67 336,201 -0.80(-0.55%)
Apr 13, 2023 143.47 144.71 143.03 144.47 613,092 +1.05(+0.73%)
Apr 12, 2023 143.60 144.28 143.18 143.42 360,659 +0.24(+0.17%)
Apr 11, 2023 143.06 143.73 142.82 143.18 332,047 +0.50(+0.35%)
Apr 10, 2023 142.13 142.69 142.04 142.68 601,260 +0.61(+0.43%)
Apr 06, 2023 142.24 142.53 141.83 142.07 366,540 -0.20(-0.14%)
Apr 05, 2023 140.75 142.33 140.75 142.27 448,500 +1.68(+1.19%)
Apr 04, 2023 141.96 141.96 139.97 140.59 694,112 -1.24(-0.87%)
Apr 03, 2023 140.71 142.24 140.65 141.83 673,025 +2.79(+2.01%)
Mar 31, 2023 138.21 139.05 138.21 139.04 426,126 +1.10(+0.80%)
Mar 30, 2023 138.22 138.22 137.24 137.94 378,297 +0.27(+0.20%)
Mar 29, 2023 137.48 137.67 137.03 137.67 434,943 +1.13(+0.83%)
Mar 28, 2023 135.82 137.17 135.82 136.54 426,964 +0.49(+0.36%)
Mar 27, 2023 135.63 136.65 135.21 136.05 352,389 +1.30(+0.96%)
Mar 24, 2023 132.40 134.85 132.05 134.75 482,779 +1.42(+1.07%)
Mar 23, 2023 134.28 135.49 132.54 133.33 546,316 -1.69(-1.25%)
Mar 22, 2023 137.23 137.60 135.01 135.02 641,713 -2.24(-1.63%)
Mar 21, 2023 136.48 137.52 136.43 137.26 680,010 +1.76(+1.30%)
Mar 20, 2023 133.42 135.90 133.42 135.50 2,574,529 +2.33(+1.75%)
Mar 17, 2023 134.64 135.12 132.76 133.17 9,754,355 -2.21(-1.63%)
Mar 16, 2023 132.88 135.49 132.71 135.38 592,906 +1.27(+0.95%)
Mar 15, 2023 134.06 134.63 132.67 134.11 691,430 -2.33(-1.71%)
Mar 14, 2023 136.33 137.30 135.01 136.44 550,011 +1.23(+0.91%)
Mar 13, 2023 134.22 136.99 134.10 135.21 606,720 -0.88(-0.65%)
Mar 10, 2023 137.40 138.58 135.72 136.09 696,573 -1.35(-0.98%)
Mar 09, 2023 139.65 140.32 137.01 137.44 404,948 -1.99(-1.43%)
Mar 08, 2023 140.20 140.56 138.57 139.43 375,048 -0.83(-0.59%)
Mar 07, 2023 142.09 142.23 140.02 140.26 672,236 -1.93(-1.36%)
Mar 06, 2023 141.71 142.40 141.46 142.19 494,899 +0.18(+0.13%)
Mar 03, 2023 140.52 142.08 140.22 142.01 280,656 +1.39(+0.99%)
Mar 02, 2023 139.80 141.07 139.47 140.62 464,717 +0.61(+0.44%)
Mar 01, 2023 138.64 140.19 138.64 140.01 711,959 +0.74(+0.53%)
Feb 28, 2023 140.91 140.99 139.25 139.27 551,476 -1.46(-1.04%)
Feb 27, 2023 141.01 141.66 140.40 140.73 512,672 +0.11(+0.08%)
Feb 24, 2023 140.36 141.03 139.76 140.62 324,129 -0.78(-0.55%)
Feb 23, 2023 141.43 142.08 140.31 141.40 350,213 +0.59(+0.42%)
Feb 22, 2023 141.18 141.78 140.52 140.81 392,715 -0.47(-0.33%)
Feb 21, 2023 141.49 142.48 141.22 141.28 510,869 -1.11(-0.78%)
Feb 17, 2023 141.97 142.70 141.62 142.39 480,064 -0.32(-0.22%)
Feb 16, 2023 142.93 144.00 142.66 142.71 394,054 -1.36(-0.94%)
Feb 15, 2023 143.95 144.20 143.31 144.07 441,506 -0.90(-0.62%)
Feb 14, 2023 145.13 145.89 144.19 144.97 338,139 -0.48(-0.33%)
Feb 13, 2023 144.72 145.45 144.30 145.45 454,825 +0.73(+0.50%)
Feb 10, 2023 142.60 144.84 142.60 144.72 377,737 +2.76(+1.94%)
Feb 09, 2023 142.93 143.41 141.88 141.96 542,300 -0.29(-0.20%)
Feb 08, 2023 142.73 143.01 142.10 142.25 807,835 -0.74(-0.52%)
Feb 07, 2023 140.78 143.27 140.55 142.99 1,000,470 +1.65(+1.17%)
Feb 06, 2023 140.90 141.92 140.89 141.34 609,058 +0.21(+0.15%)
Feb 03, 2023 141.34 142.45 140.96 141.13 1,333,775 -0.13(-0.09%)
Feb 02, 2023 143.22 143.22 140.19 141.26 701,513 -2.75(-1.91%)
Feb 01, 2023 144.60 145.04 142.52 144.01 803,212 -1.12(-0.77%)
Jan 31, 2023 143.42 145.13 143.37 145.13 597,323 +1.76(+1.23%)
Jan 30, 2023 144.09 144.90 143.30 143.37 380,309 -1.18(-0.82%)
Jan 27, 2023 145.72 146.28 144.51 144.55 372,797 -1.72(-1.18%)
Jan 26, 2023 145.68 146.27 144.91 146.27 464,378 +1.37(+0.95%)
Jan 25, 2023 143.90 144.93 143.49 144.90 319,712 +0.44(+0.30%)
Jan 24, 2023 143.99 144.54 142.76 144.46 526,224 +0.45(+0.31%)
Jan 23, 2023 144.18 144.93 143.58 144.01 431,853 +0.30(+0.21%)
Jan 20, 2023 143.01 143.91 142.22 143.71 381,284 +0.83(+0.58%)
Jan 19, 2023 142.39 143.43 142.28 142.88 428,296 -0.16(-0.11%)
Jan 18, 2023 145.65 146.02 142.94 143.04 949,601 -2.46(-1.69%)
Jan 17, 2023 146.14 146.69 145.28 145.50 1,161,299 -0.47(-0.32%)
Jan 13, 2023 145.00 146.15 144.84 145.97 451,044 +0.35(+0.24%)
Jan 12, 2023 145.35 146.25 144.52 145.62 560,697 +0.40(+0.28%)
Jan 11, 2023 144.99 145.24 144.34 145.22 1,470,748 +0.66(+0.46%)
Jan 10, 2023 143.75 144.61 143.37 144.56 398,924 +0.74(+0.51%)
Jan 09, 2023 146.41 146.41 143.62 143.82 373,768 -1.95(-1.34%)
Jan 06, 2023 144.39 146.34 144.39 145.77 434,427 +2.40(+1.67%)
Jan 05, 2023 143.04 143.92 142.60 143.37 422,156 -0.10(-0.07%)
Jan 04, 2023 143.25 144.25 142.60 143.47 493,694 -0.13(-0.09%)
Jan 03, 2023 145.55 145.70 142.51 143.60 589,207 -2.33(-1.60%)
Dec 30, 2022 145.45 146.09 144.68 145.93 450,311 -0.02(-0.01%)
Dec 29, 2022 145.44 146.49 145.44 145.95 366,760 +0.79(+0.54%)
Dec 28, 2022 146.95 147.29 145.07 145.16 302,487 -1.73(-1.18%)
Dec 27, 2022 147.12 147.28 146.48 146.89 329,100 +0.26(+0.18%)
Dec 23, 2022 145.26 146.63 144.87 146.63 436,672 +1.58(+1.09%)
Dec 22, 2022 146.02 146.28 143.33 145.05 366,206 -1.61(-1.10%)
Dec 21, 2022 145.76 146.91 145.00 146.66 375,308 +2.07(+1.43%)
Dec 20, 2022 143.84 145.29 143.79 144.59 399,428 +0.56(+0.39%)
Dec 19, 2022 144.91 145.15 143.34 144.03 372,724 -0.25(-0.17%)
Dec 16, 2022 143.93 144.73 143.09 144.28 421,411 -1.01(-0.70%)
Dec 15, 2022 146.11 146.44 144.53 145.29 646,988 -1.96(-1.33%)
Dec 14, 2022 147.64 148.51 146.48 147.25 474,465 -0.24(-0.16%)
Dec 13, 2022 149.60 149.90 147.20 147.49 479,356 -1.20(-0.81%)
Dec 12, 2022 146.75 148.69 146.75 148.69 404,963 +2.03(+1.38%)
Dec 09, 2022 148.61 149.05 146.65 146.66 482,929 -2.56(-1.72%)
Dec 08, 2022 150.15 150.22 148.71 149.22 392,647 +0.20(+0.13%)
Dec 07, 2022 148.41 150.00 148.41 149.02 324,468 +0.45(+0.30%)
Dec 06, 2022 150.01 150.62 147.92 148.57 515,640 -1.76(-1.17%)
Dec 05, 2022 152.23 152.43 149.74 150.33 411,587 -2.33(-1.53%)
Dec 02, 2022 150.98 152.84 150.85 152.66 359,832 +0.65(+0.43%)
Dec 01, 2022 153.34 153.36 151.62 152.01 912,850 -0.75(-0.49%)
Nov 30, 2022 150.65 152.76 149.28 152.76 497,766 +2.66(+1.77%)
Nov 29, 2022 150.11 150.59 149.37 150.10 340,355 +0.15(+0.10%)
Nov 28, 2022 150.30 151.04 149.72 149.95 291,813 -1.79(-1.18%)
Nov 25, 2022 151.40 152.06 151.40 151.74 115,430 +0.20(+0.13%)
Nov 23, 2022 151.03 151.80 150.65 151.54 280,565 -0.08(-0.05%)
Nov 22, 2022 150.15 151.72 150.15 151.62 339,553 +2.16(+1.45%)
Nov 21, 2022 148.63 149.75 147.90 149.46 361,228 +0.01(+0.01%)
Nov 18, 2022 148.74 149.74 148.34 149.45 360,903 +0.97(+0.65%)
Nov 17, 2022 146.56 148.51 146.56 148.48 454,723 +0.59(+0.40%)
Nov 16, 2022 148.11 149.06 147.79 147.89 1,205,967 -0.70(-0.47%)
Nov 15, 2022 149.13 149.34 147.33 148.59 5,334,393 +0.56(+0.38%)
Nov 14, 2022 148.11 149.93 147.99 148.03 715,559 -0.06(-0.04%)
Nov 11, 2022 149.22 149.30 146.60 148.09 1,803,581 -0.63(-0.42%)
Nov 10, 2022 148.05 148.90 146.54 148.72 749,556 +3.83(+2.64%)
Nov 09, 2022 147.40 147.85 144.71 144.89 419,570 -3.38(-2.28%)
Nov 08, 2022 147.56 148.92 146.87 148.27 635,697 +0.95(+0.64%)
Nov 07, 2022 145.89 147.58 145.76 147.32 662,901 +1.53(+1.05%)
Nov 04, 2022 146.79 146.98 143.93 145.79 685,812 +0.80(+0.55%)
Nov 03, 2022 143.60 145.82 143.32 144.99 575,758 +0.10(+0.07%)
Nov 02, 2022 147.09 144.80 144.89 1,353,561 -2.50(-1.70%)
Nov 01, 2022 148.54 148.59 146.43 147.39 2,266,163 -0.25(-0.17%)
Oct 31, 2022 147.07 148.54 147.00 147.64 661,893 -0.47(-0.32%)
Oct 28, 2022 145.88 148.11 145.88 148.11 634,498 +2.87(+1.98%)
Oct 27, 2022 145.70 146.54 144.99 145.24 751,817 +0.05(+0.03%)
Oct 26, 2022 144.36 146.28 144.36 145.19 761,806 +0.92(+0.64%)
Oct 25, 2022 143.04 144.34 142.65 144.27 810,391 +0.91(+0.63%)
Oct 24, 2022 142.07 143.77 142.07 143.36 1,173,653 +1.84(+1.30%)
Oct 21, 2022 138.11 141.78 137.90 141.52 2,796,383 +3.49(+2.53%)
Oct 20, 2022 139.15 139.65 137.67 138.03 8,260,054 -0.60(-0.43%)
Oct 19, 2022 138.13 139.26 137.61 138.63 573,693 +0.15(+0.11%)
Oct 18, 2022 138.63 139.14 137.13 138.48 760,588 +1.44(+1.05%)
Oct 17, 2022 136.57 137.64 136.51 137.04 569,418 +1.88(+1.39%)
Oct 14, 2022 137.94 138.91 134.75 135.16 930,783 -2.72(-1.97%)
Oct 13, 2022 132.24 138.26 132.13 137.88 1,392,565 +3.67(+2.73%)
Oct 12, 2022 134.44 135.27 134.18 134.21 1,158,527 -0.40(-0.30%)
Oct 11, 2022 133.33 136.16 133.33 134.61 5,231,909 +0.20(+0.15%)
Oct 10, 2022 135.44 135.99 133.85 134.41 477,692 -0.73(-0.54%)
Oct 07, 2022 136.58 136.95 134.38 135.14 521,244 -2.22(-1.62%)
Oct 06, 2022 137.77 138.75 137.19 137.36 856,874 -0.92(-0.67%)
Oct 05, 2022 137.22 139.15 136.55 138.28 643,721 +0.18(+0.13%)
Oct 04, 2022 136.42 138.11 135.85 138.10 788,480 +3.31(+2.46%)
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.