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
2022-12-30 72.22 72.25 71.52 72.10 3.0M
2022-12-29 72.09 72.73 72.00 72.50 1.8M
2022-12-28 72.47 72.82 71.70 71.74 3.1M
2022-12-27 72.36 72.65 72.11 72.50 1.8M
2022-12-23 71.86 72.40 71.70 72.37 2.5M
2022-12-22 72.10 72.15 71.08 71.99 4.3M
2022-12-21 72.09 72.66 71.93 72.52 3.6M
2022-12-20 71.51 71.92 71.28 71.66 2.9M
2022-12-19 72.11 72.24 71.30 71.62 3.6M
2022-12-16 72.18 72.34 71.68 72.03 2.6M
2022-12-15 73.37 73.70 72.49 72.75 2.8M
2022-12-14 74.33 75.09 73.73 74.20 2.8M
2022-12-13 75.76 75.79 74.12 74.48 2.7M
2022-12-12 73.88 74.79 73.84 74.79 3.9M
2022-12-09 74.13 74.42 73.68 73.71 1.3M
2022-12-08 74.15 74.53 73.95 74.40 1.9M
2022-12-07 73.71 74.29 73.70 73.92 2.1M
2022-12-06 74.34 74.50 73.47 73.84 3.8M
2022-12-05 75.04 75.04 74.28 74.43 3.8M
2022-12-02 74.51 75.62 74.50 75.50 2.2M
2022-12-01 75.56 75.86 75.06 75.36 4.4M
2022-11-30 73.49 75.31 73.31 75.26 2.9M
2022-11-29 73.58 73.59 73.00 73.47 1.3M
2022-11-28 74.03 74.30 73.46 73.54 1.4M
2022-11-25 74.09 74.37 74.09 74.35 0.7M
2022-11-23 73.78 74.24 73.77 74.14 1.4M
2022-11-22 73.40 73.92 73.30 73.87 1.5M
2022-11-21 72.89 73.31 72.77 73.21 2.0M
2022-11-18 72.74 73.02 72.42 72.92 1.7M
2022-11-17 71.56 72.30 71.54 72.22 4.6M
2022-11-16 72.13 72.59 72.10 72.27 2.2M
2022-11-15 72.68 72.77 71.61 72.29 4.0M
2022-11-14 72.04 72.80 71.86 71.90 2.3M
2022-11-11 72.49 72.51 71.42 72.09 3.9M
2022-11-10 71.83 72.59 71.46 72.49 3.8M
2022-11-09 70.60 71.04 69.97 70.02 2.1M
2022-11-08 70.42 71.42 70.19 70.85 1.7M
2022-11-07 70.01 70.47 69.73 70.31 2.0M
2022-11-04 69.77 70.08 68.78 69.78 3.1M
2022-11-03 69.14 69.57 68.81 69.22 4.1M
2022-11-02 70.98 71.74 69.68 69.68 5.7M
2022-11-01 71.66 71.69 70.78 71.11 2.4M
2022-10-31 71.24 71.64 71.05 71.19 3.3M
2022-10-28 70.01 71.71 70.01 71.65 4.0M
2022-10-27 69.97 70.44 69.69 69.79 4.8M
2022-10-26 69.69 70.46 69.53 69.82 2.1M
2022-10-25 68.80 69.80 68.80 69.75 2.8M
2022-10-24 68.35 69.09 68.19 68.93 2.9M
2022-10-21 66.82 68.10 66.53 68.02 2.6M
2022-10-20 67.48 67.79 66.66 66.82 2.6M
2022-10-19 67.62 67.83 66.90 67.37 2.1M
2022-10-18 68.28 68.45 67.48 67.97 2.6M
2022-10-17 66.62 67.42 66.62 67.20 3.7M
2022-10-14 67.52 67.79 65.84 65.93 2.9M
2022-10-13 64.66 67.42 64.56 67.14 4.6M
2022-10-12 66.12 66.49 65.72 65.75 4.1M
2022-10-11 66.05 66.87 65.89 66.22 10.0M
2022-10-10 66.49 66.69 65.90 66.26 5.1M
2022-10-07 67.37 67.46 66.06 66.34 3.1M
2022-10-06 68.66 68.87 67.72 67.83 4.0M
2022-10-05 68.60 69.33 68.15 68.88 2.9M
2022-10-04 68.22 69.20 68.22 69.17 4.7M
2022-10-03 66.66 68.00 66.53 67.73 3.5M
2022-09-30 66.95 67.29 66.02 66.10 11.8M
2022-09-29 67.59 67.69 66.47 66.87 5.8M
2022-09-28 67.28 68.29 66.98 67.99 8.4M
2022-09-27 67.63 68.03 66.50 66.79 15.2M
2022-09-26 67.72 68.00 66.93 67.20 5.0M
2022-09-23 68.49 68.49 67.49 68.26 3.2M
2022-09-22 69.11 69.39 68.65 68.93 2.4M
2022-09-21 70.34 70.85 69.12 69.16 2.8M
2022-09-20 70.47 70.47 69.61 70.07 2.3M
2022-09-19 70.19 70.93 70.10 70.93 1.6M
2022-09-16 70.25 70.69 70.19 70.58 2.7M
2022-09-15 71.46 71.60 70.62 70.78 2.1M
2022-09-14 71.79 72.01 71.18 71.61 2.4M
2022-09-13 72.96 73.10 71.41 71.61 5.3M
2022-09-12 73.94 74.24 73.79 74.03 1.9M
2022-09-09 73.18 73.76 73.03 73.60 4.2M
2022-09-08 72.20 73.01 71.76 72.85 4.8M
2022-09-07 71.21 72.63 71.21 72.54 7.2M
2022-09-06 71.30 71.82 70.93 71.11 3.0M
2022-09-02 72.68 72.82 70.99 71.26 2.8M
2022-09-01 71.16 72.22 71.16 72.18 2.4M
2022-08-31 72.19 72.47 71.47 71.48 3.6M
2022-08-30 72.60 72.76 71.77 71.94 1.6M
2022-08-29 72.59 73.12 72.35 72.57 1.7M
2022-08-26 74.97 74.97 72.94 72.99 2.2M
2022-08-25 74.53 74.96 74.20 74.96 1.0M
2022-08-24 74.22 74.56 74.08 74.35 1.5M
2022-08-23 74.65 74.67 74.13 74.25 4.2M
2022-08-22 75.35 75.44 74.66 74.77 3.9M
2022-08-19 76.09 76.12 75.69 75.86 2.6M
2022-08-18 76.16 76.42 75.99 76.33 1.6M
2022-08-17 76.12 76.52 75.95 76.13 1.7M
2022-08-16 76.13 76.89 76.06 76.63 1.5M
2022-08-15 75.47 76.33 75.47 76.28 2.6M
2022-08-12 74.99 75.77 74.96 75.74 2.5M
2022-08-11 75.24 75.53 74.60 74.69 3.4M
2022-08-10 74.94 75.09 74.73 75.00 4.6M
2022-08-09 74.14 74.39 73.99 74.20 1.8M
2022-08-08 74.28 74.70 74.03 74.23 1.9M
2022-08-05 73.30 74.05 73.24 74.02 1.4M
2022-08-04 73.93 74.09 73.69 73.89 1.7M
2022-08-03 73.41 74.08 73.22 73.91 2.0M
2022-08-02 73.49 73.83 73.09 73.10 2.2M
2022-08-01 73.42 73.88 73.33 73.57 7.5M
2022-07-29 73.37 73.92 73.21 73.81 1.4M
2022-07-28 72.40 73.54 72.06 73.40 3.9M
2022-07-27 71.68 72.65 71.54 72.38 3.3M
2022-07-26 71.36 71.69 71.27 71.52 3.1M
2022-07-25 71.75 71.79 71.29 71.65 2.7M
2022-07-22 71.94 72.22 71.27 71.70 2.6M
2022-07-21 71.34 71.91 71.11 71.91 9.1M
2022-07-20 71.48 71.73 71.09 71.34 2.1M
2022-07-19 70.76 71.59 70.66 71.51 6.7M
2022-07-18 71.28 71.28 70.00 70.18 1.4M
2022-07-15 70.74 71.08 70.54 71.08 1.5M
2022-07-14 69.55 70.25 69.26 70.17 2.2M
2022-07-13 69.88 70.88 69.78 70.35 2.2M
2022-07-12 71.19 71.48 70.28 70.55 2.5M
2022-07-11 71.15 71.54 71.00 71.20 2.5M
2022-07-08 71.43 71.71 71.22 71.48 2.7M
2022-07-07 71.41 71.74 71.28 71.60 2.6M
2022-07-06 70.86 71.63 70.76 71.28 7.7M
2022-07-05 70.50 70.83 69.56 70.83 2.0M
2022-07-01 70.07 71.18 69.95 71.06 3.5M
2022-06-30 69.85 70.70 69.56 70.21 4.8M
2022-06-29 70.25 70.60 69.93 70.39 5.0M
2022-06-28 71.54 71.85 70.08 70.10 3.5M
2022-06-27 71.50 71.62 71.12 71.33 1.8M
2022-06-24 70.24 71.42 70.16 71.41 2.2M
2022-06-23 68.95 69.88 68.95 69.81 4.4M
2022-06-22 67.90 69.34 67.90 68.70 4.0M
2022-06-21 67.50 68.63 67.49 68.44 3.7M
2022-06-17 66.71 67.32 66.38 66.92 3.8M
2022-06-16 66.91 67.02 66.40 66.73 3.8M
2022-06-15 68.09 68.88 67.12 68.11 3.5M
2022-06-14 68.24 68.47 67.11 67.62 7.4M
2022-06-13 68.77 69.08 67.77 68.02 5.5M
2022-06-10 70.29 70.68 69.79 70.03 3.9M
2022-06-09 72.37 72.74 71.10 71.10 2.3M
2022-06-08 73.43 73.54 72.68 72.80 2.8M
2022-06-07 72.66 73.76 72.57 73.71 3.8M
2022-06-06 73.62 73.76 72.97 73.14 5.2M
2022-06-03 73.21 73.54 72.99 73.13 2.0M
2022-06-02 72.90 73.76 72.18 73.76 3.7M
2022-06-01 73.76 73.76 72.45 72.89 8.6M
2022-05-31 73.70 73.91 73.01 73.46 3.2M
2022-05-27 73.05 74.20 73.05 74.20 1.8M
2022-05-26 72.30 73.12 72.30 72.85 3.5M
2022-05-25 71.56 72.17 71.32 71.94 3.0M
2022-05-24 70.87 71.88 70.55 71.72 3.0M
2022-05-23 70.93 71.52 70.57 71.36 3.6M
2022-05-20 70.46 70.50 69.04 70.33 4.0M
2022-05-19 69.61 70.50 69.20 69.87 4.8M
2022-05-18 72.05 72.08 69.95 70.15 3.6M
2022-05-17 72.74 72.89 72.17 72.86 2.9M
2022-05-16 72.04 72.64 71.75 72.19 2.6M
2022-05-13 71.47 72.28 71.42 72.18 2.4M
2022-05-12 70.54 71.26 70.09 71.03 4.5M
2022-05-11 71.15 72.18 70.68 70.81 4.6M
2022-05-10 72.10 72.34 70.71 71.30 4.8M
2022-05-09 71.97 72.09 71.07 71.32 7.0M
2022-05-06 72.67 73.25 72.12 72.75 5.6M
2022-05-05 74.43 74.62 72.56 73.16 5.8M
2022-05-04 73.37 75.21 73.05 75.11 3.2M
2022-05-03 73.23 74.08 73.12 73.47 3.1M
2022-05-02 73.55 73.99 72.02 73.21 6.2M
2022-04-29 75.48 75.56 73.33 73.43 4.1M
2022-04-28 75.23 76.19 74.74 75.99 2.7M
2022-04-27 74.84 75.58 74.64 74.73 5.2M
2022-04-26 75.98 76.05 74.63 74.64 4.0M
2022-04-25 75.64 76.28 74.76 76.17 6.0M
2022-04-22 77.34 77.47 75.80 75.86 5.9M
2022-04-21 78.72 79.05 77.63 77.76 3.5M
2022-04-20 78.25 78.82 78.25 78.48 3.2M
2022-04-19 77.20 78.32 77.20 78.18 3.2M
2022-04-18 77.64 77.95 76.96 77.23 4.1M
2022-04-14 78.35 78.53 77.77 77.78 2.3M
2022-04-13 77.72 78.35 77.60 78.29 3.2M
2022-04-12 78.39 78.64 77.54 77.74 8.7M
2022-04-11 78.85 79.16 78.07 78.14 3.1M
2022-04-08 79.00 79.44 78.83 79.10 3.3M
2022-04-07 78.23 79.18 78.20 78.94 4.3M
2022-04-06 77.60 78.51 77.53 78.39 3.9M
2022-04-05 78.09 78.90 77.82 78.02 2.1M
2022-04-04 78.10 78.27 77.74 78.23 2.0M
2022-04-01 77.79 78.14 77.36 78.08 2.6M
2022-03-31 78.31 78.45 77.55 77.57 4.2M
2022-03-30 78.02 78.26 77.88 78.20 2.2M
2022-03-29 77.82 78.31 77.62 78.28 2.8M
2022-03-28 76.77 77.40 76.69 77.40 2.4M
2022-03-25 76.55 76.82 76.15 76.78 1.6M
2022-03-24 75.81 76.36 75.74 76.36 2.1M
2022-03-23 76.61 76.64 75.88 75.88 2.0M
2022-03-22 76.54 76.95 76.46 76.82 1.9M
2022-03-21 76.54 76.95 76.03 76.44 4.2M
2022-03-18 76.00 76.64 75.78 76.58 2.6M
2022-03-17 75.11 76.11 75.11 76.09 3.5M
2022-03-16 74.79 75.25 73.81 75.21 4.7M
2022-03-15 73.52 74.52 73.49 74.47 4.8M
2022-03-14 73.51 74.02 72.95 73.15 3.3M
2022-03-11 74.04 74.38 73.19 73.23 2.4M
2022-03-10 73.15 73.91 72.97 73.75 3.0M
2022-03-09 73.69 74.24 73.35 73.86 3.5M
2022-03-08 74.03 74.31 72.68 72.69 5.1M
2022-03-07 74.94 75.01 74.08 74.08 2.8M
2022-03-04 74.29 75.31 74.16 75.25 3.0M
2022-03-03 75.00 75.27 74.41 74.75 3.0M
2022-03-02 73.64 74.72 73.60 74.51 4.0M
2022-03-01 73.75 74.20 73.10 73.46 4.1M
2022-02-28 73.58 74.04 72.96 73.73 4.5M
2022-02-25 72.73 74.30 72.73 74.25 5.0M
2022-02-24 70.74 72.76 70.44 72.62 7.7M
2022-02-23 73.14 73.30 71.83 71.88 4.7M
2022-02-22 73.26 73.53 72.48 72.83 3.7M
2022-02-18 73.56 73.91 73.08 73.38 3.4M
2022-02-17 74.12 74.15 73.49 73.56 3.0M
2022-02-16 74.41 74.67 73.79 74.47 2.6M
2022-02-15 74.74 75.01 74.36 74.68 2.0M
2022-02-14 74.48 74.65 73.61 74.16 3.8M
2022-02-11 75.41 75.80 74.37 74.52 6.7M
2022-02-10 75.84 76.42 74.99 75.28 5.2M
2022-02-09 76.43 76.82 76.43 76.82 4.9M
2022-02-08 75.54 76.06 75.33 75.92 4.2M
2022-02-07 75.97 76.13 75.52 75.69 3.4M
2022-02-04 75.72 76.39 75.19 75.85 5.0M
2022-02-03 76.45 76.65 75.99 76.04 5.4M
2022-02-02 76.24 77.02 76.07 76.94 4.0M
2022-02-01 76.16 76.28 75.43 76.17 5.6M
2022-01-31 74.93 76.13 74.82 76.06 5.2M
2022-01-28 73.41 75.16 72.91 75.16 6.9M
2022-01-27 73.98 74.68 73.18 73.40 11.8M
2022-01-26 74.70 75.07 72.96 73.42 8.6M
2022-01-25 74.64 75.09 73.68 74.31 4.9M
2022-01-24 74.55 75.60 73.31 75.53 13.2M
2022-01-21 75.89 76.38 75.16 75.19 6.1M
2022-01-20 76.94 77.54 75.92 75.97 4.7M
2022-01-19 76.89 77.50 76.66 76.69 4.4M
2022-01-18 77.11 77.15 76.59 76.78 4.3M
2022-01-14 77.59 77.70 77.02 77.58 4.5M
2022-01-13 78.82 78.82 77.80 77.91 4.3M
2022-01-12 78.66 78.86 78.41 78.71 2.9M
2022-01-11 78.29 78.62 77.69 78.62 3.1M
2022-01-10 78.14 78.38 77.49 78.35 4.3M
2022-01-07 78.75 78.80 78.44 78.55 3.0M
2022-01-06 78.96 79.35 78.76 78.84 4.5M
2022-01-05 80.06 80.33 79.13 79.17 3.4M
2022-01-04 80.39 80.50 79.92 80.13 2.2M
2022-01-03 80.84 80.84 79.73 80.40 2.8M