iShares Edge MSCI Min Vol USA ETF (BATS:USMV) Price Performance
- 1 Month
Performance - -9.17%
- 3 Month
Performance - -4.40%
- Year-To-Date
Performance - -13.29%
iShares Edge MSCI Min Vol USA ETF (BATS USMV) Stock Chart for Wednesday, May, 18, 2022
Charts Provided by TradingView.
iShares Edge MSCI Min Vol USA ETF (BATS:USMV) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/17/2022 | $72.19 | $72.86
+0.93% | $72.89 | $72.17 | 2.89 million shs | $0.00 |
| 05/16/2022 | $72.18 | $72.19
+0.01% | $72.64 | $71.75 | 2.56 million shs | $0.00 |
| 05/13/2022 | $71.03 | $72.18
+1.62% | $72.28 | $71.42 | 2.43 million shs | $0.00 |
| 05/12/2022 | $70.81 | $71.03
+0.31% | $71.26 | $70.09 | 4.55 million shs | $0.00 |
| 05/11/2022 | $71.30 | $70.81
-0.69% | $72.18 | $70.68 | 4.57 million shs | $0.00 |
| 05/10/2022 | $71.32 | $71.30
-0.02% | $72.34 | $70.71 | 4.84 million shs | $0.00 |
| 05/09/2022 | $72.75 | $71.32
-1.97% | $72.09 | $71.07 | 6.96 million shs | $0.00 |
| 05/06/2022 | $73.16 | $72.75
-0.56% | $73.25 | $72.12 | 5.58 million shs | $0.00 |
| 05/05/2022 | $75.11 | $73.16
-2.60% | $74.62 | $72.56 | 5.81 million shs | $0.00 |
| 05/04/2022 | $73.47 | $75.11
+2.23% | $75.21 | $73.05 | 3.20 million shs | $0.00 |
|
| 05/03/2022 | $73.21 | $73.47
+0.36% | $74.08 | $73.12 | 3.13 million shs | $0.00 |
| 05/02/2022 | $73.43 | $73.21
-0.30% | $73.99 | $72.02 | 6.19 million shs | $0.00 |
| 04/29/2022 | $75.99 | $73.43
-3.37% | $75.56 | $73.33 | 4.10 million shs | $0.00 |
| 04/28/2022 | $74.73 | $75.99
+1.69% | $76.19 | $74.74 | 2.68 million shs | $0.00 |
| 04/27/2022 | $74.64 | $74.73
+0.12% | $75.58 | $74.64 | 5.18 million shs | $0.00 |
| 04/26/2022 | $76.17 | $74.64
-2.01% | $76.05 | $74.63 | 3.99 million shs | $0.00 |
| 04/25/2022 | $75.86 | $76.17
+0.41% | $76.28 | $74.76 | 5.01 million shs | $0.00 |
| 04/22/2022 | $77.76 | $75.86
-2.44% | $77.47 | $75.80 | 4.92 million shs | $0.00 |
| 04/21/2022 | $78.48 | $77.76
-0.92% | $79.05 | $77.63 | 3.49 million shs | $0.00 |
| 04/20/2022 | $78.18 | $78.48
+0.38% | $78.82 | $78.25 | 3.20 million shs | $0.00 |
| 04/19/2022 | $77.23 | $78.18
+1.23% | $78.32 | $77.20 | 2.38 million shs | $0.00 |
| 04/18/2022 | $77.78 | $77.23
-0.71% | $77.95 | $76.96 | 4.08 million shs | $0.00 |
| 04/15/2022 | $77.78 | $77.78 | $78.53 | $77.77 | 2.27 million shs | $0.00 |
| 04/14/2022 | $78.29 | $77.78
-0.65% | $78.53 | $77.77 | 1.70 million shs | $0.00 |
| 04/13/2022 | $77.74 | $78.29
+0.71% | $78.35 | $77.60 | 3.18 million shs | $0.00 |
| 04/12/2022 | $78.14 | $77.74
-0.51% | $78.64 | $77.54 | 8.74 million shs | $0.00 |
| 04/11/2022 | $79.10 | $78.14
-1.21% | $79.16 | $78.07 | 3.07 million shs | $0.00 |
| 04/08/2022 | $78.94 | $79.10
+0.20% | $79.44 | $78.83 | 2.40 million shs | $0.00 |
| 04/07/2022 | $78.39 | $78.94
+0.70% | $79.18 | $78.20 | 3.28 million shs | $0.00 |
| 04/06/2022 | $78.02 | $78.39
+0.47% | $78.51 | $77.53 | 3.02 million shs | $0.00 |
| 04/05/2022 | $78.23 | $78.02
-0.27% | $78.90 | $77.82 | 2.08 million shs | $0.00 |
| 04/04/2022 | $78.08 | $78.23
+0.19% | $78.27 | $77.74 | 1.96 million shs | $0.00 |
| 04/01/2022 | $77.57 | $78.08
+0.66% | $78.14 | $77.36 | 2.57 million shs | $0.00 |
| 03/31/2022 | $78.20 | $77.57
-0.81% | $78.45 | $77.55 | 4.16 million shs | $0.00 |
| 03/30/2022 | $78.28 | $78.20
-0.10% | $78.26 | $77.88 | 2.19 million shs | $0.00 |
| 03/29/2022 | $77.40 | $78.28
+1.14% | $78.31 | $77.62 | 2.81 million shs | $0.00 |
| 03/28/2022 | $76.78 | $77.40
+0.81% | $77.40 | $76.69 | 2.42 million shs | $0.00 |
| 03/25/2022 | $76.36 | $76.78
+0.55% | $76.82 | $76.15 | 1.64 million shs | $0.00 |
| 03/24/2022 | $75.88 | $76.36
+0.63% | $76.36 | $75.74 | 2.14 million shs | $0.00 |
| 03/23/2022 | $76.82 | $75.88
-1.22% | $76.64 | $75.88 | 1.99 million shs | $0.00 |
| 03/22/2022 | $76.44 | $76.82
+0.50% | $76.95 | $76.46 | 1.94 million shs | $0.00 |
| 03/21/2022 | $76.58 | $76.44
-0.18% | $76.95 | $76.03 | 4.23 million shs | $0.00 |
| 03/18/2022 | $76.09 | $76.58
+0.64% | $76.64 | $75.78 | 2.58 million shs | $0.00 |
| 03/18/2022 | $76.09 | $76.58
+0.64% | $76.64 | $75.78 | 2.58 million shs | $0.00 |
| 03/17/2022 | $75.21 | $76.09
+1.17% | $76.11 | $75.11 | 3.49 million shs | $0.00 |
| 03/16/2022 | $74.47 | $75.21
+0.99% | $75.25 | $73.81 | 4.66 million shs | $0.00 |
| 03/15/2022 | $73.15 | $74.47
+1.80% | $74.52 | $73.49 | 4.81 million shs | $0.00 |
| 03/14/2022 | $73.23 | $73.15
-0.11% | $74.02 | $72.95 | 3.27 million shs | $0.00 |
| 03/11/2022 | $73.75 | $73.23
-0.71% | $74.38 | $73.19 | 2.42 million shs | $0.00 |
| 03/10/2022 | $73.86 | $73.75
-0.15% | $73.91 | $72.97 | 3.02 million shs | $0.00 |
| 03/09/2022 | $72.69 | $73.86
+1.61% | $74.24 | $73.35 | 3.52 million shs | $0.00 |
| 03/08/2022 | $74.08 | $72.69
-1.88% | $74.31 | $72.68 | 5.09 million shs | $0.00 |
| 03/07/2022 | $75.25 | $74.08
-1.55% | $75.01 | $74.08 | 2.80 million shs | $0.00 |
| 03/04/2022 | $74.75 | $75.25
+0.67% | $75.31 | $74.16 | 2.98 million shs | $0.00 |
| 03/03/2022 | $74.51 | $74.75
+0.32% | $75.27 | $74.41 | 3.02 million shs | $0.00 |
| 03/02/2022 | $73.46 | $74.51
+1.43% | $74.72 | $73.60 | 3.99 million shs | $0.00 |
| 03/01/2022 | $73.73 | $73.46
-0.37% | $74.20 | $73.10 | 4.15 million shs | $0.00 |
| 02/28/2022 | $74.25 | $73.73
-0.70% | $74.04 | $72.96 | 4.53 million shs | $0.00 |
| 02/25/2022 | $72.62 | $74.25
+2.24% | $74.30 | $72.73 | 5.04 million shs | $0.00 |
| 02/24/2022 | $71.88 | $72.62
+1.03% | $72.76 | $70.44 | 7.69 million shs | $0.00 |
| 02/23/2022 | $72.83 | $71.88
-1.30% | $73.30 | $71.83 | 4.68 million shs | $0.00 |
| 02/22/2022 | $73.38 | $72.83
-0.75% | $73.53 | $72.48 | 3.74 million shs | $0.00 |
| 02/21/2022 | $73.38 | $73.38 | $73.91 | $73.08 | 3.43 million shs | $0.00 |
| 02/18/2022 | $73.56 | $73.38
-0.24% | $73.91 | $73.08 | 3.43 million shs | $0.00 |
| 02/17/2022 | $74.47 | $73.56
-1.22% | $74.15 | $73.49 | 2.97 million shs | $0.00 |
