Skip to main content
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
252.79
+1.19 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025251.92253.93251.47252.79252.790.47%49,982
Dec 4, 2025250.39251.92249.57251.60251.600.72%477,255
Dec 3, 2025247.77250.08246.23249.80249.800.40%46,381
Dec 2, 2025249.08251.03247.89248.81248.810.47%69,106
Dec 1, 2025247.76248.97246.39247.65247.65-1.04%740,168
Nov 28, 2025248.35250.25248.16250.25250.251.04%76,501
Nov 26, 2025245.92248.55245.70247.68247.681.42%65,600
Nov 25, 2025241.93244.60237.89244.21244.210.79%73,670
Nov 24, 2025238.77242.69238.47242.30242.301.88%666,183
Nov 21, 2025238.69239.90234.64237.83237.83-0.08%1,513,690
Nov 20, 2025247.09248.14237.86238.02238.02-2.03%1,081,806
Nov 19, 2025242.23244.27240.94242.95242.950.38%1,802,140
Nov 18, 2025241.91244.34240.59242.04242.04-0.54%7,568,647
Nov 17, 2025244.88246.67241.80243.36243.36-1.10%770,090
Nov 14, 2025242.69247.59241.60246.07246.070.11%772,698
Nov 13, 2025250.82250.82245.07245.79245.79-2.31%1,041,854
Nov 12, 2025252.43252.75250.81251.59251.59-0.07%399,196
Nov 11, 2025251.94252.31250.00251.77251.77-0.34%462,598
Nov 10, 2025250.90252.97250.21252.62252.621.79%653,666
Nov 7, 2025245.52248.27243.14248.18248.180.51%797,048
Nov 6, 2025249.65249.65246.14246.93246.93-1.29%894,195
Nov 5, 2025249.01251.32248.29250.15250.150.38%608,591
Nov 4, 2025250.45251.88248.77249.21249.21-1.70%1,056,316
Nov 3, 2025255.66255.75252.22253.52253.52-0.28%521,253
Oct 31, 2025254.51255.82252.99254.22254.220.26%426,905
Oct 30, 2025254.85256.69253.50253.56253.56-1.73%547,468
Oct 29, 2025258.44258.96255.96258.02258.020.03%628,723
Oct 28, 2025258.52258.73257.54257.95257.950.01%501,323
Oct 27, 2025257.96258.15257.01257.92257.920.95%766,273
Oct 24, 2025255.37256.14254.93255.50255.501.00%522,374
Oct 23, 2025250.78253.61250.78252.96252.960.81%479,525
Oct 22, 2025253.43254.12248.78250.92250.92-1.05%825,607
Oct 21, 2025254.63254.63253.09253.57253.57-0.26%468,452
Oct 20, 2025253.68254.86253.23254.22254.220.56%1,459,023
Oct 17, 2025252.08253.36250.17252.80252.80-0.04%539,041
Oct 16, 2025255.96256.71251.91252.89252.89-0.77%888,107
Oct 15, 2025256.31257.93253.05254.86254.860.29%1,060,452
Oct 14, 2025252.32255.90249.82254.12254.12-0.24%690,123
Oct 13, 2025253.30254.97252.88254.74254.741.91%755,695
Oct 10, 2025256.17257.38249.94249.97249.97-2.37%1,400,023
Oct 9, 2025255.97256.36254.86256.04256.040.05%639,081
Oct 8, 2025255.31255.94254.27255.92255.920.56%496,811
Oct 7, 2025255.15255.37252.56254.50254.500.11%751,537
Oct 6, 2025255.20255.49253.72254.21254.21-0.02%1,147,649
Oct 3, 2025256.31256.34253.78254.27254.27-0.60%618,438
Oct 2, 2025256.73256.73254.46255.81255.81-0.04%828,245
Oct 1, 2025255.18256.22254.26255.90255.90-0.21%1,094,450
Sep 30, 2025255.43256.67254.69256.45256.450.32%920,028
Sep 29, 2025255.95256.74255.01255.64255.640.38%540,271
Sep 26, 2025254.25255.33253.26254.66254.660.42%577,647
Sep 25, 2025252.99254.55251.75253.59253.59-0.61%931,715
Sep 24, 2025257.14257.44254.64255.15255.15-0.64%477,379
Sep 23, 2025257.76258.00255.67256.79256.79-0.35%1,228,202
Sep 22, 2025255.92257.99255.74257.69257.690.34%904,705
Sep 19, 2025255.55257.08254.61256.81256.810.84%507,742
Sep 18, 2025254.39255.78253.61254.68254.680.62%998,531
Sep 17, 2025253.77253.93250.92253.12253.12-0.11%2,305,244
Sep 16, 2025254.53254.73252.71253.40253.40-0.48%717,781
Sep 15, 2025253.97254.82253.71254.62254.020.43%459,302
Sep 12, 2025254.19254.32252.92253.52252.92-0.17%368,922
Sep 11, 2025255.12255.21253.70253.96253.36-0.16%837,565
Sep 10, 2025253.11255.39252.80254.37253.772.39%1,074,807
Sep 9, 2025246.73248.64246.26248.44247.850.80%530,473
Sep 8, 2025245.54247.12245.54246.48245.900.89%626,446
Sep 5, 2025247.42248.10241.75244.30243.72-0.26%1,087,277
Sep 4, 2025243.10245.10243.10244.94244.360.94%594,459
Sep 3, 2025242.77243.50241.20242.67242.090.07%973,825
Sep 2, 2025240.52242.57239.49242.49241.92-0.51%694,659
Aug 29, 2025245.89245.91242.76243.73243.15-1.05%568,359
Aug 28, 2025245.12246.61244.59246.32245.740.63%573,994
Aug 27, 2025244.92245.41243.98244.77244.19-0.16%480,930
Aug 26, 2025242.69245.24242.59245.17244.590.96%656,399
Aug 25, 2025243.46243.81242.77242.84242.26-0.34%621,556
Aug 22, 2025242.45245.15242.22243.66243.080.88%720,764
Aug 21, 2025241.80242.78240.80241.53240.96-0.55%1,365,116
Aug 20, 2025241.91243.35239.79242.86242.280.31%1,448,324
Aug 19, 2025244.30244.30241.63242.11241.54-1.12%941,564
Aug 18, 2025244.44244.98243.66244.84244.26-0.01%412,136
Aug 15, 2025246.24246.24244.39244.86244.28-0.45%439,445
Aug 14, 2025245.41246.99245.30245.96245.38-0.12%477,243
Aug 13, 2025248.73248.90245.23246.26245.68-0.65%931,621
Aug 12, 2025246.94248.00245.88247.86247.270.88%653,207
Aug 11, 2025246.10246.79245.35245.70245.120.02%542,575
Aug 8, 2025244.63246.77244.63245.66245.080.73%649,640
Aug 7, 2025245.21245.40242.62243.87243.29-0.08%927,917
Aug 6, 2025241.69244.23241.01244.06243.481.22%1,530,066
Aug 5, 2025242.87243.59240.50241.13240.56-0.50%868,192
Aug 4, 2025240.04242.38240.04242.34241.771.49%843,007
Aug 1, 2025238.89240.55236.72238.78238.21-1.04%1,063,164
Jul 31, 2025243.12244.22240.89241.29240.72-0.02%729,794
Jul 30, 2025240.72242.38240.29241.35240.780.27%738,383
Jul 29, 2025241.67242.11240.37240.69240.12-0.02%1,912,272
Jul 28, 2025241.69241.87240.11240.74240.17-0.23%1,417,438
Jul 25, 2025239.81241.62239.67241.29240.720.71%712,187
Jul 24, 2025240.13240.35239.14239.60239.03-0.32%676,875
Jul 23, 2025238.57240.36238.07240.36239.791.18%710,541
Jul 22, 2025239.19239.19236.66237.56237.00-0.83%660,467
Jul 21, 2025239.51240.99239.28239.55238.980.20%694,255
Jul 18, 2025239.75239.75238.62239.07238.50-0.08%655,670
Jul 17, 2025238.40239.48237.89239.27238.700.47%1,076,328