Skip to main content
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
241.48
-5.55 (-2.25%)
At close: Mar 6, 2026, 4:00 PM EST
241.48
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026242.54245.38240.75241.48241.48-2.25%843,145
Mar 5, 2026249.05250.39243.45247.03247.03-1.47%948,023
Mar 4, 2026249.17251.80247.80250.71250.711.50%580,284
Mar 3, 2026247.72248.49242.79247.01247.01-2.64%297,224
Mar 2, 2026250.55254.17250.04253.70253.700.29%161,197
Feb 27, 2026250.92253.47250.73252.96252.96-0.76%554,112
Feb 26, 2026255.95256.27251.13254.89254.89-0.58%851,304
Feb 25, 2026254.53256.79254.35256.38256.381.68%587,376
Feb 24, 2026249.88253.02247.75252.14252.140.96%509,892
Feb 23, 2026253.23254.04248.84249.75249.75-1.97%576,053
Feb 20, 2026252.19255.86251.81254.78254.780.58%609,677
Feb 19, 2026252.15253.92251.43253.30253.30-0.08%620,090
Feb 18, 2026252.11255.54251.44253.49253.490.73%617,093
Feb 17, 2026249.55252.83248.11251.65251.650.07%731,180
Feb 13, 2026250.04253.45247.41251.48251.480.51%906,768
Feb 12, 2026256.13257.95250.11250.20250.20-1.94%1,056,821
Feb 11, 2026258.11258.87252.90255.15255.150.04%850,465
Feb 10, 2026258.24258.38254.88255.06255.06-0.92%781,983
Feb 9, 2026252.89258.67252.22257.43257.431.55%1,022,975
Feb 6, 2026247.63254.02247.63253.49253.493.83%879,579
Feb 5, 2026244.74248.10242.25244.13244.13-1.18%983,708
Feb 4, 2026254.86254.86244.11247.05247.05-3.67%1,821,544
Feb 3, 2026260.75261.37252.98256.45256.45-0.74%866,683
Feb 2, 2026255.61259.65255.61258.36258.360.97%444,768
Jan 30, 2026259.33261.16254.68255.89255.89-2.00%1,140,241
Jan 29, 2026261.76262.10255.62261.12261.120.40%945,325
Jan 28, 2026260.54261.40259.45260.09260.09-0.05%527,132
Jan 27, 2026258.88260.39258.38260.22260.221.27%559,101
Jan 26, 2026255.49258.06255.32256.95256.950.57%875,555
Jan 23, 2026255.23256.73254.11255.49255.49-0.23%536,413
Jan 22, 2026257.82258.15254.85256.07256.070.26%574,464
Jan 21, 2026254.02257.05252.45255.40255.401.01%742,131
Jan 20, 2026254.00256.56252.58252.84252.84-2.14%563,283
Jan 16, 2026259.11259.52257.08258.38258.380.45%582,617
Jan 15, 2026258.56259.87257.05257.21257.210.58%492,862
Jan 14, 2026257.70257.80253.53255.73255.73-1.23%549,391
Jan 13, 2026259.66260.12257.96258.91258.91-0.02%466,260
Jan 12, 2026255.24259.36255.24258.95258.950.76%409,490
Jan 9, 2026254.43257.54253.86256.99256.991.44%1,064,321
Jan 8, 2026256.67256.89252.25253.33253.33-1.22%687,741
Jan 7, 2026257.59258.52256.23256.47256.47-0.64%729,874
Jan 6, 2026255.63258.30254.06258.11258.111.17%1,564,275
Jan 5, 2026255.11256.34254.40255.12255.120.95%1,052,037
Jan 2, 2026252.70253.68250.58252.73252.730.97%1,144,296
Dec 31, 2025252.84252.91250.19250.31250.31-0.98%1,276,500
Dec 30, 2025253.61254.01252.67252.79252.79-0.28%1,185,773
Dec 29, 2025252.99254.49252.46253.49253.49-0.60%656,148
Dec 26, 2025256.04256.04254.56255.03255.03-0.17%541,927
Dec 24, 2025254.15255.66253.94255.47255.470.45%244,047
Dec 23, 2025252.67254.38252.40254.32254.320.37%448,758
Dec 22, 2025253.62253.87251.81253.39253.390.85%757,052
Dec 19, 2025247.50251.80247.50251.25251.252.11%603,262
Dec 18, 2025246.28248.21245.31246.07246.071.73%606,339
Dec 17, 2025248.42248.64241.74241.88241.88-2.35%767,105
Dec 16, 2025247.01248.93245.93247.71247.71-0.25%508,309
Dec 15, 2025251.24251.47248.34248.34247.67-0.45%649,193
Dec 12, 2025254.93254.93248.30249.46248.79-2.58%551,838
Dec 11, 2025253.64256.38250.96256.06255.370.05%389,716
Dec 10, 2025253.77256.74252.78255.92255.230.95%412,043
Dec 9, 2025252.84254.73252.61253.50252.820.05%385,319
Dec 8, 2025254.24254.46252.34253.38252.700.23%532,405
Dec 5, 2025251.92253.93251.55252.79252.110.47%331,983
Dec 4, 2025250.39251.92249.57251.60250.920.72%477,285
Dec 3, 2025247.77250.09246.16249.80249.130.40%424,325
Dec 2, 2025249.08251.03247.92248.81248.140.47%676,577
Dec 1, 2025247.76248.97246.39247.65246.98-1.04%740,168
Nov 28, 2025248.65250.25248.17250.25249.571.04%466,938
Nov 26, 2025245.95248.57245.78247.68247.011.42%722,446
Nov 25, 2025241.75244.62237.83244.21243.550.79%647,892
Nov 24, 2025238.77242.69238.47242.30241.651.88%666,183
Nov 21, 2025238.69239.90234.64237.83237.19-0.08%1,513,690
Nov 20, 2025247.09248.14237.86238.02237.38-2.03%1,081,806
Nov 19, 2025242.23244.27240.94242.95242.290.38%1,802,140
Nov 18, 2025241.91244.34240.59242.04241.39-0.54%7,568,647
Nov 17, 2025244.88246.67241.80243.36242.70-1.10%770,090
Nov 14, 2025242.69247.59241.60246.07245.410.11%772,698
Nov 13, 2025250.82250.82245.07245.79245.13-2.31%1,041,854
Nov 12, 2025252.43252.75250.81251.59250.91-0.07%399,196
Nov 11, 2025251.94252.31250.00251.77251.09-0.34%462,598
Nov 10, 2025250.90252.97250.21252.62251.941.79%653,666
Nov 7, 2025245.52248.27243.14248.18247.510.51%797,048
Nov 6, 2025249.65249.65246.14246.93246.26-1.29%894,195
Nov 5, 2025249.01251.32248.29250.15249.470.38%608,591
Nov 4, 2025250.45251.88248.77249.21248.54-1.70%1,056,316
Nov 3, 2025255.66255.75252.22253.52252.84-0.28%521,253
Oct 31, 2025254.51255.82252.99254.22253.530.26%426,905
Oct 30, 2025254.85256.69253.50253.56252.88-1.73%547,468
Oct 29, 2025258.44258.96255.96258.02257.320.03%628,723
Oct 28, 2025258.52258.73257.54257.95257.250.01%501,323
Oct 27, 2025257.96258.15257.01257.92257.220.95%766,273
Oct 24, 2025255.37256.14254.93255.50254.811.00%522,374
Oct 23, 2025250.78253.61250.78252.96252.280.81%479,525
Oct 22, 2025253.43254.12248.78250.92250.24-1.05%825,607
Oct 21, 2025254.63254.63253.09253.57252.89-0.26%468,452
Oct 20, 2025253.68254.86253.23254.22253.530.56%1,459,023
Oct 17, 2025252.08253.36250.17252.80252.12-0.04%539,041
Oct 16, 2025255.96256.71251.91252.89252.21-0.77%888,107
Oct 15, 2025256.31257.93253.05254.86254.170.29%1,060,452
Oct 14, 2025252.32255.90249.82254.12253.43-0.24%690,123
Oct 13, 2025253.30254.97252.88254.74254.051.91%755,695