iShares MSCI USA Min Vol Factor ETF

USMV
🏛️ usa →
94.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 81.03 81.21 80.86 80.90 1.7M
2021-12-30 81.19 81.33 80.93 81.00 1.7M
2021-12-29 80.78 81.19 80.70 81.04 2.0M
2021-12-28 80.64 80.86 80.57 80.69 2.0M
2021-12-27 79.87 80.57 79.75 80.57 1.7M
2021-12-23 79.47 79.90 79.47 79.67 2.4M
2021-12-22 78.73 79.37 78.66 79.37 2.4M
2021-12-21 78.61 78.81 78.11 78.81 2.0M
2021-12-20 78.16 78.31 77.62 78.24 3.3M
2021-12-17 79.20 79.43 78.55 78.61 3.8M
2021-12-16 79.53 79.82 79.22 79.48 5.9M
2021-12-15 78.27 79.38 78.26 79.36 3.8M
2021-12-14 78.33 78.54 77.88 78.25 2.8M
2021-12-13 78.36 79.03 78.28 78.78 3.2M
2021-12-10 78.27 78.69 78.19 78.69 3.3M
2021-12-09 77.98 78.19 77.84 77.87 1.8M
2021-12-08 78.21 78.27 77.72 78.15 2.6M
2021-12-07 77.72 78.19 77.72 78.05 3.5M
2021-12-06 77.00 77.48 76.87 77.25 4.7M
2021-12-03 76.94 77.09 76.02 76.60 7.8M
2021-12-02 75.63 77.00 75.59 76.71 6.8M
2021-12-01 76.58 77.21 75.43 75.44 7.6M
2021-11-30 77.24 77.42 75.91 75.96 6.6M
2021-11-29 77.54 77.94 77.25 77.61 3.0M
2021-11-26 77.29 77.89 76.79 76.98 2.9M
2021-11-24 77.56 77.93 77.38 77.93 2.2M
2021-11-23 77.49 77.80 77.22 77.74 3.8M
2021-11-22 78.02 78.17 77.59 77.62 3.3M
2021-11-19 78.23 78.34 77.86 77.92 2.3M
2021-11-18 78.22 78.22 77.66 78.01 2.7M
2021-11-17 78.33 78.33 78.03 78.19 4.3M
2021-11-16 78.16 78.68 78.16 78.44 3.6M
2021-11-15 78.35 78.35 78.07 78.21 3.0M
2021-11-12 77.90 78.29 77.75 78.16 2.0M
2021-11-11 77.95 77.95 77.52 77.67 1.7M
2021-11-10 77.73 78.05 77.64 77.78 3.4M
2021-11-09 77.80 77.95 77.61 77.80 5.1M
2021-11-08 77.95 77.98 77.49 77.85 4.9M
2021-11-05 78.18 78.25 77.50 77.78 6.8M
2021-11-04 78.11 78.27 77.89 78.17 3.8M
2021-11-03 77.75 78.09 77.51 78.07 3.4M
2021-11-02 77.48 77.90 77.46 77.87 4.2M
2021-11-01 77.66 77.71 77.23 77.46 3.1M
2021-10-29 76.98 77.61 76.98 77.55 3.8M
2021-10-27 77.53 77.61 76.78 76.80 3.6M
2021-10-26 77.79 77.83 77.54 77.61 3.6M
2021-10-25 77.61 77.79 77.29 77.62 3.5M
2021-10-22 77.31 77.62 77.15 77.52 6.9M
2021-10-21 76.80 77.21 76.70 77.21 18.6M
2021-10-20 76.53 76.97 76.53 76.85 2.0M
2021-10-19 76.00 76.43 75.97 76.43 2.9M
2021-10-18 75.43 75.89 75.24 75.82 2.7M
2021-10-15 75.77 76.06 75.67 75.71 2.5M
2021-10-14 75.00 75.61 74.97 75.59 2.5M
2021-10-13 74.15 74.63 73.86 74.50 3.4M
2021-10-12 74.31 74.41 73.87 74.05 4.1M
2021-10-11 74.43 74.77 74.00 74.03 2.3M
2021-10-08 74.80 74.84 74.40 74.42 1.9M
2021-10-07 74.45 75.20 74.45 74.73 1.9M
2021-10-06 73.27 74.12 73.05 74.07 4.4M
2021-10-05 73.39 74.09 73.28 73.73 2.7M
2021-10-04 73.67 73.96 72.85 73.28 6.6M
2021-10-01 73.72 74.30 72.94 73.91 5.4M
2021-09-30 74.57 74.74 73.47 73.50 7.5M
2021-09-29 74.07 74.66 73.97 74.24 5.2M
2021-09-28 74.54 74.54 73.64 73.78 11.8M
2021-09-27 75.58 75.58 74.90 74.93 3.5M
2021-09-24 75.59 75.90 75.51 75.67 2.5M
2021-09-23 75.65 76.35 75.65 76.02 3.8M
2021-09-22 75.47 75.85 75.15 75.50 5.7M
2021-09-21 75.47 75.87 75.12 75.13 4.6M
2021-09-20 75.15 75.61 74.48 75.17 6.6M
2021-09-17 76.44 76.44 75.83 75.89 2.9M
2021-09-16 76.65 76.80 76.10 76.49 1.7M
2021-09-15 76.44 76.90 76.23 76.69 2.0M
2021-09-14 76.88 76.92 76.23 76.32 2.3M
2021-09-13 77.20 77.34 76.39 76.65 2.1M
2021-09-10 77.43 77.51 76.84 76.86 2.4M
2021-09-09 77.77 77.91 77.27 77.28 2.4M
2021-09-08 77.40 77.87 77.35 77.80 2.4M
2021-09-07 78.19 78.19 77.34 77.42 1.6M
2021-09-03 78.11 78.39 77.93 78.26 1.5M
2021-09-02 78.16 78.32 78.01 78.28 1.9M
2021-09-01 77.74 78.05 77.60 77.94 2.6M
2021-08-31 77.77 77.82 77.52 77.65 2.0M
2021-08-30 77.50 77.91 77.46 77.74 1.4M
2021-08-27 77.24 77.53 77.02 77.46 1.6M
2021-08-26 77.42 77.46 77.03 77.12 2.0M
2021-08-25 77.52 77.58 77.29 77.49 1.9M
2021-08-24 77.88 77.88 77.49 77.50 1.6M
2021-08-23 77.75 77.97 77.65 77.75 1.9M
2021-08-20 77.05 77.71 76.91 77.59 2.8M
2021-08-19 76.22 77.22 76.22 77.02 4.9M
2021-08-18 77.42 77.53 76.64 76.68 2.7M
2021-08-17 77.24 77.59 77.13 77.57 2.9M
2021-08-16 76.89 77.49 76.81 77.49 2.6M
2021-08-13 76.90 77.09 76.88 77.09 1.6M
2021-08-12 76.75 76.81 76.51 76.77 1.5M
2021-08-11 76.67 76.80 76.53 76.60 2.2M
2021-08-10 76.54 76.68 76.40 76.49 1.5M
2021-08-09 76.58 76.62 76.42 76.56 2.1M
2021-08-06 76.44 76.59 76.34 76.48 1.6M
2021-08-05 76.35 76.53 76.23 76.52 1.7M
2021-08-04 76.53 76.59 76.13 76.26 2.1M
2021-08-03 76.00 76.57 75.95 76.56 2.7M
2021-08-02 76.31 76.47 76.03 76.09 2.0M
2021-07-30 75.82 76.45 75.82 76.22 1.9M
2021-07-29 76.31 76.40 76.19 76.23 1.5M
2021-07-28 76.15 76.22 75.83 76.05 3.1M
2021-07-27 76.11 76.23 75.85 76.23 2.2M
2021-07-26 76.20 76.23 75.93 76.11 1.6M
2021-07-23 75.74 76.30 75.54 76.25 2.0M
2021-07-22 75.19 75.50 75.15 75.47 2.7M
2021-07-21 75.16 75.35 75.07 75.23 1.9M
2021-07-20 74.80 75.45 74.69 75.19 2.3M
2021-07-19 74.82 75.03 74.07 74.58 6.2M
2021-07-16 75.47 75.58 75.20 75.28 2.8M
2021-07-15 74.94 75.22 74.87 75.19 1.8M
2021-07-14 75.14 75.21 74.95 75.12 1.9M
2021-07-13 74.96 75.28 74.80 74.85 2.6M
2021-07-12 75.02 75.07 74.88 75.01 2.4M
2021-07-09 74.81 75.03 74.56 74.99 2.6M
2021-07-08 74.28 74.62 74.18 74.47 2.9M
2021-07-07 74.64 74.98 74.55 74.96 2.6M
2021-07-06 74.53 74.59 74.04 74.51 1.8M
2021-07-02 74.29 74.57 74.20 74.52 1.5M
2021-07-01 73.64 74.09 73.64 74.06 1.8M
2021-06-30 73.73 73.78 73.55 73.61 2.1M
2021-06-29 73.70 73.89 73.58 73.67 2.1M
2021-06-28 73.69 73.77 73.50 73.70 1.7M
2021-06-25 73.25 73.60 73.14 73.56 1.9M
2021-06-24 73.04 73.20 72.91 73.08 2.2M
2021-06-23 73.03 73.03 72.61 72.61 2.4M
2021-06-22 72.76 73.13 72.71 72.98 2.7M
2021-06-21 72.27 72.79 72.00 72.76 3.7M
2021-06-18 72.43 72.43 71.81 71.84 4.0M
2021-06-17 72.38 72.86 72.28 72.68 4.0M
2021-06-16 73.24 73.26 72.23 72.50 3.2M
2021-06-15 73.45 73.45 73.03 73.08 3.2M
2021-06-14 73.32 73.35 72.94 73.35 1.7M
2021-06-11 73.28 73.28 72.98 73.23 4.3M
2021-06-10 72.89 73.34 72.76 73.32 3.3M
2021-06-09 72.78 73.14 72.78 72.92 2.1M
2021-06-08 73.00 73.03 72.53 72.77 2.3M
2021-06-07 73.01 73.01 72.76 72.86 2.5M
2021-06-04 72.47 72.94 72.47 72.91 2.9M
2021-06-03 72.02 72.47 71.87 72.36 2.6M
2021-06-02 72.27 72.44 72.14 72.39 2.5M
2021-06-01 72.92 72.92 72.12 72.15 3.1M
2021-05-28 72.55 72.79 72.53 72.58 3.0M
2021-05-27 72.42 72.55 72.28 72.32 4.5M
2021-05-26 72.46 72.53 72.28 72.36 9.0M
2021-05-25 72.75 72.77 72.34 72.41 3.0M
2021-05-24 72.83 72.98 72.66 72.71 1.9M
2021-05-21 72.80 73.09 72.39 72.47 2.5M
2021-05-20 71.73 72.83 71.73 72.58 2.6M
2021-05-19 71.43 71.77 71.06 71.73 4.0M
2021-05-18 72.37 72.48 72.01 72.03 2.4M
2021-05-17 72.47 72.69 72.21 72.35 2.8M
2021-05-14 72.32 72.84 72.29 72.64 2.0M
2021-05-13 71.29 72.36 71.24 72.04 3.4M
2021-05-12 72.00 72.14 71.09 71.13 5.8M
2021-05-11 72.36 72.68 72.08 72.32 6.7M
2021-05-10 73.09 73.61 72.99 73.03 2.7M
2021-05-07 72.76 73.14 72.64 72.92 2.3M
2021-05-06 72.02 72.62 71.99 72.60 3.9M
2021-05-05 72.33 72.33 71.84 72.04 2.3M
2021-05-04 72.10 72.30 71.74 72.10 3.7M
2021-05-03 72.27 72.58 72.23 72.39 2.5M
2021-04-30 71.85 72.02 71.76 71.95 2.5M
2021-04-29 71.83 72.16 71.67 72.09 2.2M
2021-04-28 71.85 71.94 71.62 71.73 3.3M
2021-04-27 72.05 72.12 71.83 71.92 2.8M
2021-04-26 72.49 72.49 72.04 72.09 1.6M
2021-04-23 72.21 72.62 72.01 72.43 2.0M
2021-04-22 72.40 72.56 71.95 72.10 3.9M
2021-04-21 72.16 72.56 72.16 72.50 3.5M
2021-04-20 71.85 72.26 71.85 72.19 2.8M
2021-04-19 72.01 72.21 71.84 71.98 3.0M
2021-04-16 71.96 72.33 71.94 72.20 2.0M
2021-04-15 71.20 71.86 71.18 71.81 3.0M
2021-04-14 70.98 71.18 70.85 70.99 2.7M
2021-04-13 70.73 71.14 70.69 71.07 4.5M
2021-04-12 70.75 70.86 70.63 70.85 2.0M
2021-04-09 70.61 70.78 70.38 70.77 2.8M
2021-04-08 70.58 70.66 70.44 70.49 3.8M
2021-04-07 70.42 70.66 70.26 70.36 2.3M
2021-04-06 70.38 70.67 70.16 70.52 2.7M
2021-04-05 69.95 70.65 69.92 70.54 4.2M
2021-04-01 69.42 69.73 69.18 69.72 5.2M
2021-03-31 69.41 69.52 69.18 69.19 2.9M
2021-03-30 69.61 69.72 69.12 69.27 4.6M
2021-03-29 69.30 70.00 69.27 69.88 4.3M
2021-03-26 68.50 69.53 68.32 69.50 3.6M
2021-03-25 67.77 68.43 67.65 68.34 2.9M
2021-03-24 68.32 68.67 68.18 68.18 3.7M
2021-03-23 68.23 68.79 68.19 68.32 3.6M
2021-03-22 67.65 68.43 67.65 68.39 2.9M
2021-03-19 67.86 68.19 67.61 67.78 4.2M
2021-03-18 68.03 68.34 67.90 67.93 3.4M
2021-03-17 68.57 68.70 68.24 68.42 3.1M
2021-03-16 68.69 68.82 68.56 68.73 2.9M
2021-03-15 68.06 68.64 68.01 68.61 2.8M
2021-03-12 67.59 68.15 67.59 68.13 4.1M
2021-03-11 67.88 68.26 67.72 67.81 5.4M
2021-03-10 67.35 67.88 67.30 67.65 4.6M
2021-03-09 67.24 67.86 67.22 67.23 3.7M
2021-03-08 66.79 67.78 66.65 66.85 3.9M
2021-03-05 65.76 66.83 65.38 66.66 6.0M
2021-03-04 65.81 66.42 64.79 65.18 7.4M
2021-03-03 66.53 66.53 65.86 65.88 5.3M
2021-03-02 66.86 67.09 66.50 66.67 4.3M
2021-03-01 66.28 67.21 66.28 66.90 5.2M
2021-02-26 66.65 66.66 65.78 65.78 4.9M
2021-02-25 67.02 67.35 66.22 66.43 7.1M
2021-02-24 66.65 67.42 66.58 67.25 3.9M
2021-02-23 66.57 67.17 66.37 66.91 5.8M
2021-02-22 66.76 66.98 66.50 66.80 2.7M
2021-02-19 67.86 67.93 67.04 67.12 2.9M
2021-02-18 67.38 67.89 67.27 67.80 3.0M
2021-02-17 67.29 67.74 67.20 67.73 2.1M
2021-02-16 68.04 68.08 67.43 67.54 3.3M
2021-02-12 67.76 68.06 67.69 68.03 2.8M
2021-02-11 68.06 68.16 67.66 67.94 3.8M
2021-02-10 68.18 68.33 67.72 67.91 3.8M
2021-02-09 67.85 68.13 67.82 68.07 3.2M
2021-02-08 67.89 68.04 67.75 68.03 5.8M
2021-02-05 67.63 67.90 67.62 67.72 3.4M
2021-02-04 66.90 67.42 66.88 67.37 4.3M
2021-02-03 67.17 67.29 66.75 66.90 4.5M
2021-02-02 66.96 67.65 66.94 67.26 3.3M
2021-02-01 66.40 66.91 66.17 66.67 3.9M
2021-01-29 66.64 66.95 65.79 66.03 5.7M
2021-01-28 66.95 67.72 66.91 66.93 5.6M
2021-01-27 67.52 67.74 66.43 66.67 6.4M
2021-01-26 68.29 68.40 68.01 68.19 4.5M
2021-01-25 67.61 68.24 67.61 68.24 4.9M
2021-01-22 67.62 67.95 67.57 67.74 4.5M
2021-01-21 68.20 68.24 67.84 67.91 5.2M
2021-01-20 67.74 68.37 67.68 68.25 4.0M
2021-01-19 67.53 67.75 67.42 67.64 5.9M
2021-01-15 66.80 67.52 66.79 67.29 9.8M
2021-01-14 67.73 67.76 67.14 67.22 18.2M
2021-01-13 67.40 67.83 67.39 67.60 6.7M
2021-01-12 67.96 68.00 67.22 67.61 4.2M
2021-01-11 67.88 68.37 67.88 68.03 3.5M
2021-01-08 67.91 68.43 67.79 68.38 4.6M
2021-01-07 67.66 68.19 67.58 68.02 4.1M
2021-01-06 66.54 67.89 66.54 67.61 4.9M
2021-01-05 66.75 67.12 66.46 67.00 4.3M
2021-01-04 67.92 68.06 66.33 66.93 6.1M