Skip to main content
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
93.52
+0.27 (0.29%)
Aug 15, 2025, 4:00 PM - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202593.4493.7893.2193.5293.520.29%1,792,354
Aug 14, 202593.3593.3993.0093.2593.25-0.34%1,617,082
Aug 13, 202592.9893.5792.9193.5793.570.80%1,723,698
Aug 12, 202592.7892.8492.4392.8392.830.21%2,066,072
Aug 11, 202592.8993.1992.4892.6492.64-0.22%1,013,447
Aug 8, 202592.8593.1092.6392.8492.840.27%1,511,930
Aug 7, 202593.2093.2692.2392.5992.59-0.53%1,955,272
Aug 6, 202592.7993.2792.5493.0893.080.55%1,697,712
Aug 5, 202593.1093.1992.5692.5792.57-0.86%2,156,187
Aug 4, 202592.4493.3792.4493.3793.371.12%1,500,730
Aug 1, 202592.5892.7492.0492.3492.34-0.29%3,088,939
Jul 31, 202593.2093.6692.4792.6192.61-0.78%4,610,397
Jul 30, 202593.7393.9093.0093.3493.34-0.47%2,057,752
Jul 29, 202593.6593.9393.4193.7893.780.39%1,604,420
Jul 28, 202594.1494.1493.3993.4293.42-0.88%1,824,893
Jul 25, 202594.1394.3794.0094.2594.250.27%1,529,442
Jul 24, 202593.7994.2393.7994.0094.000.03%2,495,888
Jul 23, 202594.0494.0593.5493.9793.970.18%1,507,430
Jul 22, 202593.0993.8893.0593.8093.800.89%2,090,666
Jul 21, 202593.0993.4392.8292.9792.970.02%1,453,060
Jul 18, 202593.1293.3692.8092.9592.95-0.09%1,508,492
Jul 17, 202592.6593.1292.6193.0393.030.25%2,727,882
Jul 16, 202592.3892.8492.0292.8092.800.67%2,463,145
Jul 15, 202593.0993.2292.1892.1892.18-1.14%2,769,981
Jul 14, 202592.7393.2792.6093.2493.240.54%2,888,351
Jul 11, 202593.2193.2192.6692.7492.74-0.76%2,150,412
Jul 10, 202593.5493.7993.1593.4593.45-0.30%2,114,885
Jul 9, 202593.6593.7393.1593.7393.730.19%2,005,511
Jul 8, 202593.7193.8393.3193.5593.55-0.31%3,928,196
Jul 7, 202594.0894.1393.4493.8493.84-0.34%2,696,273
Jul 3, 202593.6794.2893.5594.1694.160.84%1,301,627
Jul 2, 202593.9793.9993.0693.3893.38-0.94%2,578,275
Jul 1, 202593.7894.4093.7494.2794.270.43%3,897,181
Jun 30, 202593.2293.9593.0993.8793.870.92%2,042,879
Jun 27, 202592.6793.3792.5993.0193.010.33%1,957,825
Jun 26, 202592.6092.7692.4092.7092.700.38%1,724,723
Jun 25, 202593.1893.1892.3292.3592.35-0.86%2,620,167
Jun 24, 202592.8793.3292.5393.1593.150.52%1,646,508
Jun 23, 202591.8892.6891.8292.6792.670.95%2,423,325
Jun 20, 202592.1492.2591.5791.8091.800.03%2,496,108
Jun 18, 202592.2792.2891.7291.7791.77-0.37%2,028,820
Jun 17, 202592.4492.5892.0492.1192.11-0.67%1,963,112
Jun 16, 202593.0293.3692.5492.7392.73-0.30%2,301,073
Jun 13, 202593.3193.7292.8793.0192.69-0.85%3,412,740
Jun 12, 202592.9193.8192.9193.8193.480.80%2,941,014
Jun 11, 202593.1993.3492.7793.0792.75-0.20%2,708,145
Jun 10, 202593.1793.3992.9493.2692.930.14%2,416,179
Jun 9, 202593.8693.8692.7793.1392.80-0.66%3,297,157
Jun 6, 202593.6293.9493.4093.7593.420.69%1,429,495
Jun 5, 202593.4493.4792.9593.1192.78-0.18%2,266,980