STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Fed's Kashkari: Rates will stay high for 'extended period', can't rule out a hike

iShares MSCI USA Min Vol Factor ETF (USMV)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

82.11

+0.51

(+0.63%)

At close: 03:57PM EDT

82.12

+0.02

(+0.02%)

After hours:

04:04PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	81.85	82.16	81.85	82.11	82.11	1,099,731
May 06, 2024	81.36	81.63	81.21	81.60	81.60	1,147,200
May 03, 2024	81.11	81.19	80.55	81.11	81.11	2,356,700
May 02, 2024	80.77	80.85	80.34	80.64	80.64	3,028,400
May 01, 2024	80.24	81.10	80.12	80.34	80.34	3,781,100
Apr 30, 2024	80.88	81.05	80.45	80.45	80.45	2,320,600
Apr 29, 2024	80.99	81.31	80.94	81.28	81.28	1,422,800
Apr 26, 2024	81.08	81.22	80.89	80.93	80.93	2,421,700
Apr 25, 2024	80.91	81.37	80.60	81.22	81.22	1,926,700
Apr 24, 2024	81.10	81.41	80.86	81.35	81.35	1,926,900
Apr 23, 2024	81.04	81.38	81.00	81.17	81.17	2,727,900
Apr 22, 2024	80.72	81.27	80.54	80.87	80.87	2,632,400
Apr 19, 2024	80.05	80.61	80.05	80.50	80.50	2,921,200
Apr 18, 2024	80.18	80.33	79.79	80.00	80.00	2,565,900
Apr 17, 2024	80.09	80.28	79.69	79.92	79.92	5,021,500
Apr 16, 2024	80.22	80.30	79.83	79.92	79.92	3,699,000
Apr 15, 2024	81.12	81.21	79.86	79.98	79.98	4,103,300
Apr 12, 2024	81.07	81.22	80.31	80.46	80.46	2,875,700
Apr 11, 2024	81.66	81.74	81.05	81.34	81.34	2,120,500
Apr 10, 2024	81.52	81.81	81.21	81.51	81.51	3,513,100
Apr 09, 2024	82.49	82.53	81.71	82.31	82.31	1,513,000
Apr 08, 2024	82.20	82.44	82.20	82.29	82.29	1,426,000
Apr 05, 2024	81.96	82.57	81.87	82.34	82.34	1,893,700
Apr 04, 2024	83.11	83.22	81.80	81.94	81.94	2,156,000
Apr 03, 2024	82.67	82.94	82.56	82.66	82.66	2,080,500
Apr 02, 2024	82.82	83.02	82.62	82.85	82.85	1,465,300
Apr 01, 2024	83.46	83.56	83.07	83.28	83.28	2,282,600
Mar 28, 2024	83.42	83.74	83.42	83.58	83.58	2,621,400
Mar 27, 2024	82.81	83.38	82.64	83.38	83.38	1,594,500
Mar 26, 2024	82.45	82.66	82.37	82.42	82.42	8,117,100
Mar 25, 2024	82.66	82.72	82.41	82.43	82.43	1,198,300
Mar 22, 2024	83.00	83.04	82.67	82.69	82.69	2,024,200
Mar 21, 2024	82.87	83.19	82.73	82.90	82.90	1,844,400
Mar 21, 2024	0.36 Dividend
Mar 20, 2024	82.77	83.14	82.69	83.10	82.74	2,747,300
Mar 19, 2024	82.42	82.90	82.34	82.88	82.52	2,002,400
Mar 18, 2024	82.35	82.68	82.27	82.38	82.02	1,816,000
Mar 15, 2024	81.95	82.34	81.81	82.19	81.83	2,519,400
Mar 14, 2024	82.71	82.82	81.97	82.36	82.00	2,479,800
Mar 13, 2024	82.80	82.95	82.44	82.65	82.29	2,151,200
Mar 12, 2024	82.46	82.90	82.40	82.76	82.40	2,053,200
Mar 11, 2024	81.90	82.45	81.86	82.42	82.06	1,431,600
Mar 08, 2024	82.19	82.41	82.01	82.13	81.77	2,382,400
Mar 07, 2024	82.15	82.38	82.12	82.24	81.88	2,807,400
Mar 06, 2024	81.77	82.22	81.73	81.94	81.59	2,062,300
Mar 05, 2024	81.85	81.90	81.14	81.37	81.02	3,016,900
Mar 04, 2024	81.53	81.94	81.53	81.89	81.54	3,099,500
Mar 01, 2024	81.42	81.81	81.28	81.79	81.44	1,925,200
Feb 29, 2024	81.67	81.72	81.16	81.39	81.04	11,251,900
Feb 28, 2024	81.32	81.57	81.32	81.50	81.15	1,602,100
Feb 27, 2024	81.40	81.49	81.22	81.44	81.09	1,919,100
Feb 26, 2024	81.80	81.94	81.41	81.41	81.06	2,382,700
Feb 23, 2024	81.64	82.02	81.62	81.79	81.44	2,344,600
Feb 22, 2024	80.82	81.65	80.75	81.50	81.15	4,244,300
Feb 21, 2024	80.39	80.70	80.21	80.67	80.32	2,496,900
Feb 20, 2024	80.33	80.79	80.32	80.42	80.07	3,305,500
Feb 16, 2024	80.58	80.93	80.37	80.46	80.11	3,033,500
Feb 15, 2024	80.12	80.74	80.12	80.65	80.30	3,241,300
Feb 14, 2024	79.92	80.11	79.58	80.09	79.74	15,329,000
Feb 13, 2024	79.92	80.16	79.31	79.69	79.34	5,512,500
Feb 12, 2024	80.28	80.42	80.01	80.29	79.94	1,358,700
Feb 09, 2024	80.26	80.36	80.06	80.35	80.00	2,343,600
Feb 08, 2024	80.27	80.32	80.03	80.26	79.91	1,351,100
Feb 07, 2024	80.30	80.52	80.14	80.38	80.03	2,028,800
Feb 06, 2024	80.00	80.16	79.83	80.03	79.68	2,640,700
Feb 05, 2024	80.08	80.17	79.70	79.87	79.52	2,852,800
Feb 02, 2024	80.41	80.69	80.05	80.35	80.00	3,117,800
Feb 01, 2024	79.72	80.63	79.49	80.63	80.28	2,887,500
Jan 31, 2024	80.39	80.56	79.68	79.72	79.37	4,320,100
Jan 30, 2024	80.15	80.53	80.08	80.48	80.13	1,865,600
Jan 29, 2024	79.86	80.25	79.80	80.21	79.86	3,831,800
Jan 26, 2024	79.89	80.10	79.78	79.98	79.63	2,579,600
Jan 25, 2024	79.68	79.94	79.51	79.92	79.57	9,986,300
Jan 24, 2024	80.06	80.15	79.49	79.51	79.17	2,391,200
Jan 23, 2024	79.58	79.89	79.54	79.86	79.51	2,233,600
Jan 22, 2024	79.39	79.63	79.36	79.52	79.18	3,163,600
Jan 19, 2024	79.10	79.60	78.84	79.38	79.04	2,303,200
Jan 18, 2024	78.29	78.87	78.13	78.80	78.46	3,291,800
Jan 17, 2024	78.23	78.79	78.23	78.41	78.07	2,383,600
Jan 16, 2024	78.50	78.83	78.38	78.58	78.24	2,531,000
Jan 12, 2024	78.54	78.88	78.54	78.81	78.47	1,862,000
Jan 11, 2024	78.49	78.61	77.94	78.43	78.09	2,771,700
Jan 10, 2024	78.25	78.57	78.19	78.51	78.17	1,682,800
Jan 09, 2024	78.16	78.36	78.05	78.31	77.97	1,803,700
Jan 08, 2024	77.75	78.46	77.69	78.46	78.12	2,465,500
Jan 05, 2024	77.97	78.21	77.58	77.86	77.52	2,170,200
Jan 04, 2024	78.17	78.55	78.00	78.00	77.66	2,250,200
Jan 03, 2024	78.31	78.55	78.08	78.15	77.81	2,638,900
Jan 02, 2024	77.56	78.38	77.56	78.33	77.99	2,489,000
Dec 29, 2023	77.80	78.05	77.65	78.03	77.69	2,386,600
Dec 28, 2023	77.64	78.01	77.64	77.88	77.54	2,211,900
Dec 27, 2023	77.66	77.75	77.47	77.75	77.41	2,825,900
Dec 26, 2023	77.37	77.79	77.34	77.61	77.27	1,468,000
Dec 22, 2023	77.21	77.67	77.21	77.42	77.08	2,467,700
Dec 21, 2023	76.88	77.08	76.50	77.06	76.73	3,040,900
Dec 20, 2023	77.42	77.50	76.49	76.49	76.16	3,456,100
Dec 20, 2023	0.43 Dividend
Dec 19, 2023	77.81	78.00	77.79	77.98	77.21	2,645,600
Dec 18, 2023	77.62	77.93	77.54	77.83	77.07	2,515,000
Dec 15, 2023	77.66	77.66	77.16	77.37	76.61	3,389,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7286-0.0036(-0.49%)

CRUDE OIL78.56+0.08(+0.10%)

Bitcoin CAD86,491.05-457.43(-0.53%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

iShares MSCI USA Min Vol Factor ETF (USMV)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7286
-0.0036(-0.49%)

CRUDE OIL
78.56
+0.08(+0.10%)

Bitcoin CAD
86,491.05
-457.43(-0.53%)