Skip to main content
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
276.21
-4.54 (-1.62%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026275.97278.14272.97276.21276.21-1.62%89,176
Apr 27, 2026280.91281.51278.49280.75280.75-0.05%92,234
Apr 24, 2026279.34281.46277.87280.90280.901.82%122,013
Apr 23, 2026275.23278.40272.96275.88275.88-0.04%112,247
Apr 22, 2026275.29276.13273.24275.99275.991.62%92,320
Apr 21, 2026274.16274.70270.77271.59271.59-0.72%127,890
Apr 20, 2026274.06275.11272.11273.56273.56-0.33%61,463
Apr 17, 2026273.46275.23272.57274.46274.461.34%595,750
Apr 16, 2026269.83271.23268.55270.82270.820.31%1,027,169
Apr 15, 2026270.07270.25266.45269.99269.99-0.13%662,853
Apr 14, 2026267.57270.33265.70270.33270.331.61%685,472
Apr 13, 2026262.19266.28262.19266.05266.050.99%535,378
Apr 10, 2026263.64265.35262.13263.44263.440.39%1,000,036
Apr 9, 2026259.53263.03259.53262.41262.411.07%657,699
Apr 8, 2026259.39260.17256.44259.64259.644.16%1,075,983
Apr 7, 2026246.89249.48245.00249.28249.280.64%1,044,657
Apr 6, 2026246.73247.94245.95247.69247.690.75%521,148
Apr 2, 2026239.48246.81238.94245.85245.850.25%918,230
Apr 1, 2026242.66247.23242.66245.24245.242.19%1,018,715
Mar 31, 2026234.34240.45233.40239.99239.994.00%1,847,928
Mar 30, 2026238.40238.91229.42230.77230.77-2.12%1,610,170
Mar 27, 2026237.17239.24235.33235.76235.76-1.03%1,030,758
Mar 26, 2026243.80244.54238.17238.21238.21-3.63%1,014,068
Mar 25, 2026247.33248.71246.07247.18247.180.67%828,303
Mar 24, 2026242.55246.61241.93245.54245.540.42%646,541
Mar 23, 2026245.36248.81243.70244.52244.521.24%920,322
Mar 20, 2026246.85247.09239.65241.52241.52-2.16%1,105,881
Mar 19, 2026242.16248.15241.02246.86246.860.25%972,357
Mar 18, 2026247.86249.49246.13246.24246.24-0.80%507,595
Mar 17, 2026247.93248.87245.81248.23248.230.59%611,665
Mar 16, 2026246.99248.68246.30246.78246.561.37%882,298
Mar 13, 2026245.60247.63243.07243.44243.22-0.19%699,751
Mar 12, 2026246.23246.26242.78243.90243.68-1.97%1,260,476
Mar 11, 2026248.41250.22247.49248.79248.570.21%615,432
Mar 10, 2026247.39251.77247.39248.28248.060.42%865,592
Mar 9, 2026238.66247.78238.25247.24247.022.39%1,314,584
Mar 6, 2026242.54245.38240.75241.48241.26-2.25%843,145
Mar 5, 2026249.05250.39243.45247.03246.81-1.47%948,027
Mar 4, 2026249.17251.80247.80250.71250.491.50%580,292
Mar 3, 2026247.28248.50242.65247.01246.79-2.64%1,287,415
Mar 2, 2026250.62254.19250.08253.70253.470.29%815,447
Feb 27, 2026250.92253.47250.73252.96252.73-0.76%554,112
Feb 26, 2026255.95256.27251.13254.89254.66-0.58%851,304
Feb 25, 2026254.53256.79254.35256.38256.151.68%587,376
Feb 24, 2026249.88253.02247.75252.14251.910.96%509,892
Feb 23, 2026253.23254.04248.84249.75249.53-1.97%576,053
Feb 20, 2026252.19255.86251.81254.78254.550.58%609,677
Feb 19, 2026252.15253.92251.43253.30253.07-0.08%620,090
Feb 18, 2026252.11255.54251.44253.49253.260.73%617,093
Feb 17, 2026249.55252.83248.11251.65251.420.07%731,180
Feb 13, 2026250.04253.45247.41251.48251.250.51%906,768
Feb 12, 2026256.13257.95250.11250.20249.98-1.94%1,056,821
Feb 11, 2026258.11258.87252.90255.15254.920.04%850,465
Feb 10, 2026258.24258.38254.88255.06254.83-0.92%781,983
Feb 9, 2026252.89258.67252.22257.43257.201.55%1,022,975
Feb 6, 2026247.63254.02247.63253.49253.263.83%879,579
Feb 5, 2026244.74248.10242.25244.13243.91-1.18%983,708
Feb 4, 2026254.86254.86244.11247.05246.83-3.67%1,821,544
Feb 3, 2026260.75261.37252.98256.45256.22-0.74%866,683
Feb 2, 2026255.61259.65255.61258.36258.130.97%444,768
Jan 30, 2026259.33261.16254.68255.89255.66-2.00%1,140,241
Jan 29, 2026261.76262.10255.62261.12260.890.40%945,325
Jan 28, 2026260.54261.40259.45260.09259.86-0.05%527,132
Jan 27, 2026258.88260.39258.38260.22259.991.27%559,101
Jan 26, 2026255.49258.06255.32256.95256.720.57%875,555
Jan 23, 2026255.23256.73254.11255.49255.26-0.23%536,413
Jan 22, 2026257.82258.15254.85256.07255.840.26%574,464
Jan 21, 2026254.02257.05252.45255.40255.171.01%742,131
Jan 20, 2026254.00256.56252.58252.84252.61-2.14%563,283
Jan 16, 2026259.11259.52257.08258.38258.150.45%582,617
Jan 15, 2026258.56259.87257.05257.21256.980.58%492,862
Jan 14, 2026257.70257.80253.53255.73255.50-1.23%549,391
Jan 13, 2026259.66260.12257.96258.91258.67-0.02%466,260
Jan 12, 2026255.24259.36255.24258.95258.720.76%409,490
Jan 9, 2026254.43257.54253.86256.99256.761.44%1,064,321
Jan 8, 2026256.67256.89252.25253.33253.10-1.22%687,741
Jan 7, 2026257.59258.52256.23256.47256.24-0.64%729,874
Jan 6, 2026255.63258.30254.06258.11257.881.17%1,564,275
Jan 5, 2026255.11256.34254.40255.12254.890.95%1,052,037
Jan 2, 2026252.70253.68250.58252.73252.500.97%1,144,296
Dec 31, 2025252.84252.91250.19250.31250.09-0.98%1,276,500
Dec 30, 2025253.61254.01252.67252.79252.56-0.28%1,185,773
Dec 29, 2025252.99254.49252.46253.49253.26-0.60%656,148
Dec 26, 2025256.04256.04254.56255.03254.80-0.17%541,927
Dec 24, 2025254.15255.66253.94255.47255.240.45%244,047
Dec 23, 2025252.67254.38252.40254.32254.090.37%448,758
Dec 22, 2025253.62253.87251.81253.39253.160.85%757,052
Dec 19, 2025247.50251.80247.50251.25251.022.11%603,262
Dec 18, 2025246.28248.21245.31246.07245.851.73%606,339
Dec 17, 2025248.42248.64241.74241.88241.66-2.35%767,105
Dec 16, 2025247.01248.93245.93247.71247.49-0.25%508,309
Dec 15, 2025251.24251.47248.34248.34247.45-0.45%649,193
Dec 12, 2025254.93254.93248.30249.46248.56-2.58%551,838
Dec 11, 2025253.64256.38250.96256.06255.140.05%389,716
Dec 10, 2025253.77256.74252.78255.92255.000.95%412,043
Dec 9, 2025252.84254.73252.61253.50252.590.05%385,319
Dec 8, 2025254.24254.46252.34253.38252.470.23%532,405
Dec 5, 2025251.92253.93251.55252.79251.880.47%331,983
Dec 4, 2025250.39251.92249.57251.60250.700.72%477,285
Dec 3, 2025247.77250.09246.16249.80248.900.40%424,325