Canada markets closed

iShares MSCI USA Momentum Factor ETF (MTUM)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
177.21+1.92 (+1.10%)
At close: 04:00PM EDT
177.23 +0.02 (+0.01%)
After hours: 06:07PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024176.78177.51174.39177.21177.21844,300
May 01, 2024176.27178.90174.43175.29175.29910,100
Apr 30, 2024179.48180.51177.06177.11177.11727,500
Apr 29, 2024180.22180.39178.50179.74179.74537,000
Apr 26, 2024177.95180.25177.57179.68179.68421,900
Apr 25, 2024174.49178.01173.92177.43177.431,177,200
Apr 24, 2024180.48180.76177.24178.25178.25529,100
Apr 23, 2024176.67179.34176.41179.07179.07617,200
Apr 22, 2024174.82176.43173.13175.31175.311,382,600
Apr 19, 2024177.21177.90172.75173.58173.581,847,100
Apr 18, 2024179.77180.75177.92178.12178.12948,100
Apr 17, 2024182.69182.80178.60179.22179.22935,500
Apr 16, 2024180.85182.60180.37181.68181.681,703,600
Apr 15, 2024185.54185.93180.40180.78180.781,192,100
Apr 12, 2024185.50185.76183.22183.90183.90667,400
Apr 11, 2024186.06187.73184.71187.24187.24924,600
Apr 10, 2024183.49185.70183.24185.17185.171,393,400
Apr 09, 2024187.79187.86183.61185.91185.91947,000
Apr 08, 2024188.29188.29186.39187.09187.09618,500
Apr 05, 2024185.11188.60184.99187.58187.581,015,100
Apr 04, 2024189.61190.23184.23184.32184.32781,400
Apr 03, 2024185.42188.49185.36187.91187.911,164,000
Apr 02, 2024185.39186.39184.42186.32186.32645,800
Apr 01, 2024187.69188.70186.78187.55187.55986,600
Mar 28, 2024187.49188.26187.16187.35187.352,149,900
Mar 27, 2024188.91189.07186.11187.72187.72728,600
Mar 26, 2024189.05189.53187.63187.73187.731,094,600
Mar 25, 2024187.45189.03187.36188.37188.37517,500
Mar 22, 2024188.65189.21187.80188.59188.59451,500
Mar 21, 2024188.78190.00187.91188.60188.60684,400
Mar 21, 20240.162 Dividend
Mar 20, 2024184.89186.91184.31186.82186.66592,500
Mar 19, 2024182.50184.79181.65184.65184.49684,400
Mar 18, 2024184.03184.74183.50183.86183.70468,600
Mar 15, 2024183.22184.18182.44182.54182.381,057,600
Mar 14, 2024186.27186.78183.77185.04184.882,071,600
Mar 13, 2024186.40186.68185.41186.03185.87732,100
Mar 12, 2024184.44187.18183.25187.06186.90979,900
Mar 11, 2024184.30184.51181.96183.21183.051,678,300
Mar 08, 2024189.71190.63184.92185.66185.501,189,000
Mar 07, 2024187.85189.45186.80189.20189.04945,000
Mar 06, 2024187.00187.37185.33186.13185.97839,900
Mar 05, 2024186.47186.65183.05184.32184.161,825,000
Mar 04, 2024187.44188.91187.18187.73187.57912,600
Mar 01, 2024183.38186.53183.38186.48186.32894,200
Feb 29, 2024181.26182.66180.30182.21182.05656,000
Feb 28, 2024179.72180.61179.52180.27180.11595,800
Feb 27, 2024180.94181.08179.80180.65180.491,107,400
Feb 26, 2024180.64181.62180.36180.54180.38723,000
Feb 23, 2024180.98181.86179.08180.06179.90784,000
Feb 22, 2024178.49180.83178.25180.39180.231,001,700
Feb 21, 2024173.36173.76172.15173.57173.421,261,200
Feb 20, 2024176.40176.79173.68175.15175.00837,400
Feb 16, 2024179.82179.83177.25177.38177.23375,500
Feb 15, 2024179.32179.52178.07179.15178.99960,900
Feb 14, 2024177.10178.91176.91178.81178.65730,800
Feb 13, 2024173.59176.16173.00175.30175.15850,000
Feb 12, 2024178.51179.30176.86177.41177.261,107,000
Feb 09, 2024176.84178.70176.51178.46178.31429,100
Feb 08, 2024175.64176.55175.64176.11175.96504,400
Feb 07, 2024173.50175.68173.45175.35175.20366,600
Feb 06, 2024174.50174.65171.45172.56172.411,227,900
Feb 05, 2024172.99173.80171.77173.32173.17649,800
Feb 02, 2024170.40173.35170.18172.89172.74674,100
Feb 01, 2024166.72168.62166.50168.48168.33559,700
Jan 31, 2024166.83167.77165.55165.65165.51433,000
Jan 30, 2024168.95169.23168.30168.69168.54533,900
Jan 29, 2024167.31169.06167.31169.06168.91267,900
Jan 26, 2024166.97167.96166.75167.15167.01268,700
Jan 25, 2024168.12168.90166.94167.92167.771,033,900
Jan 24, 2024166.85168.61166.54166.79166.65536,100
Jan 23, 2024164.97165.23163.76165.16165.021,335,100
Jan 22, 2024165.72166.26164.71165.02164.88640,100
Jan 19, 2024162.01164.58161.80164.58164.44539,000
Jan 18, 2024160.25161.33159.43161.11160.97476,400
Jan 17, 2024159.03159.27157.69159.03158.89342,800
Jan 16, 2024159.30160.73159.17159.94159.80296,100
Jan 12, 2024159.71160.03158.93159.54159.40236,400
Jan 11, 2024158.86159.74157.05159.22159.08266,900
Jan 10, 2024156.96158.65156.96158.31158.17282,600
Jan 09, 2024155.24157.23155.24156.78156.64311,800
Jan 08, 2024153.12156.26153.12156.25156.11195,500
Jan 05, 2024152.23153.54152.14152.64152.51277,200
Jan 04, 2024152.38153.85152.24152.32152.19300,900
Jan 03, 2024152.53153.64152.53152.71152.58269,200
Jan 02, 2024155.43155.70153.19154.02153.89718,700
Dec 29, 2023157.33157.86156.30156.89156.75503,700
Dec 28, 2023157.57157.90157.45157.54157.40288,400
Dec 27, 2023157.37157.70157.03157.63157.49241,100
Dec 26, 2023156.49157.48156.49157.24157.10135,000
Dec 22, 2023156.54156.78155.62156.37156.23191,300
Dec 21, 2023155.59156.31154.91156.23156.09199,600
Dec 20, 2023156.17157.11154.18154.18154.05361,000
Dec 20, 20230.359 Dividend
Dec 19, 2023156.30157.18156.30157.13156.64200,600
Dec 18, 2023154.87156.57154.87156.22155.73249,100
Dec 15, 2023153.62155.06153.62154.51154.02354,800
Dec 14, 2023155.01155.01152.64153.81153.33489,300
Dec 13, 2023153.72155.22153.39154.74154.25273,900
Dec 12, 2023151.91153.75151.91153.75153.27258,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...