Skip to main content
iShares MSCI USA Momentum Factor ETF (MTUM)
BATS: MTUM · Real-Time Price · USD
325.74
-13.56 (-4.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MTUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026333.64333.64325.08325.74325.74-4.00%432,637
Jun 25, 2026343.02343.02330.39339.30339.303.32%2,095,856
Jun 24, 2026330.59332.20323.35328.41328.41-0.41%1,282,917
Jun 23, 2026328.37334.16327.00329.76329.76-4.48%1,680,082
Jun 22, 2026343.41345.59340.60345.22345.221.98%1,782,569
Jun 18, 2026338.53339.83336.32338.52338.523.12%1,484,644
Jun 17, 2026330.85335.41327.88328.27328.270.68%1,920,589
Jun 16, 2026333.90336.10325.81326.05326.05-2.27%1,226,804
Jun 15, 2026333.14334.61331.28333.63333.632.96%1,126,985
Jun 12, 2026319.71326.50318.62324.40324.041.69%886,241
Jun 11, 2026309.49320.11309.36319.01318.664.62%1,512,440
Jun 10, 2026309.01314.99304.21304.92304.58-2.15%1,956,805
Jun 9, 2026319.33320.99299.23311.63311.29-1.09%2,051,893
Jun 8, 2026315.79318.17312.60315.08314.732.81%1,280,712
Jun 5, 2026318.02318.75306.37306.47306.13-5.95%1,849,245
Jun 4, 2026320.90328.03317.40325.87325.51-1.10%1,399,411
Jun 3, 2026328.78331.49325.34329.50329.141.06%1,087,449
Jun 2, 2026320.10326.35318.85326.03325.672.87%1,199,045
Jun 1, 2026313.30318.62312.26316.93316.580.35%1,968,863
May 29, 2026316.42317.98313.78315.81315.460.37%1,686,346
May 28, 2026313.27316.55310.74314.65314.300.42%6,632,754
May 27, 2026317.25317.25310.24313.33312.98-0.23%889,527
May 26, 2026310.23314.75309.04314.05313.703.44%978,861
May 22, 2026305.00306.00303.11303.60303.260.48%943,854
May 21, 2026297.84302.85297.84302.16301.830.86%902,577
May 20, 2026296.18300.14295.40299.59299.262.39%2,801,642
May 19, 2026290.19295.82287.38292.59292.27-0.59%1,384,840
May 18, 2026301.06301.06290.86294.32294.00-1.32%1,615,246
May 15, 2026300.65301.24297.92298.27297.94-2.92%1,059,419
May 14, 2026304.53307.96303.72307.25306.910.61%895,824
May 13, 2026306.06306.93301.39305.40305.060.71%605,487
May 12, 2026303.00304.11296.23303.24302.91-1.12%1,126,755
May 11, 2026304.26307.86303.76306.66306.321.61%1,070,980
May 8, 2026298.03302.01297.44301.80301.472.68%803,391
May 7, 2026298.09298.09292.20293.91293.59-1.76%1,334,309
May 6, 2026297.27299.47293.84299.18298.852.78%1,050,032
May 5, 2026288.30292.37288.30291.10290.782.40%706,324
May 4, 2026285.75287.18282.64284.29283.98-0.28%910,965
May 1, 2026283.01286.87282.47285.09284.780.39%687,341
Apr 30, 2026281.06284.48279.63283.98283.672.26%917,096
Apr 29, 2026278.16278.52275.57277.71277.400.54%776,956
Apr 28, 2026275.50278.14272.98276.21275.91-1.62%654,048
Apr 27, 2026280.77281.51278.41280.75280.44-0.05%559,471
Apr 24, 2026280.26281.46277.85280.90280.591.82%776,741
Apr 23, 2026275.42278.40272.96275.88275.58-0.04%647,398
Apr 22, 2026275.29276.14273.23275.99275.691.62%562,993
Apr 21, 2026274.15274.70270.70271.59271.29-0.72%682,187
Apr 20, 2026274.20275.12272.11273.56273.26-0.33%416,368
Apr 17, 2026273.46275.23272.57274.46274.161.34%595,895
Apr 16, 2026269.83271.23268.55270.82270.520.31%1,027,169
Apr 15, 2026270.07270.25266.45269.99269.69-0.13%662,853
Apr 14, 2026267.57270.33265.70270.33270.031.61%685,472
Apr 13, 2026262.19266.28262.19266.05265.760.99%535,378
Apr 10, 2026263.64265.35262.13263.44263.150.39%1,000,036
Apr 9, 2026259.53263.03259.53262.41262.121.07%657,699
Apr 8, 2026259.39260.17256.44259.64259.354.16%1,075,983
Apr 7, 2026246.89249.48245.00249.28249.000.64%1,044,657
Apr 6, 2026246.73247.94245.95247.69247.420.75%521,148
Apr 2, 2026239.48246.81238.94245.85245.580.25%918,230
Apr 1, 2026242.66247.23242.66245.24244.972.19%1,018,715
Mar 31, 2026234.34240.45233.40239.99239.734.00%1,847,928
Mar 30, 2026238.40238.91229.42230.77230.52-2.12%1,610,170
Mar 27, 2026237.17239.24235.33235.76235.50-1.03%1,030,758
Mar 26, 2026243.80244.54238.17238.21237.95-3.63%1,014,068
Mar 25, 2026247.33248.71246.07247.18246.910.67%828,303
Mar 24, 2026242.55246.61241.93245.54245.270.42%646,541
Mar 23, 2026245.36248.81243.70244.52244.251.24%920,322
Mar 20, 2026246.85247.09239.65241.52241.25-2.16%1,105,881
Mar 19, 2026242.16248.15241.02246.86246.590.25%972,357
Mar 18, 2026247.86249.49246.13246.24245.97-0.80%507,595
Mar 17, 2026247.93248.87245.81248.23247.960.68%611,665
Mar 16, 2026246.99248.68246.30246.78246.291.37%882,298
Mar 13, 2026245.60247.63243.07243.44242.95-0.19%699,751
Mar 12, 2026246.23246.26242.78243.90243.41-1.97%1,260,476
Mar 11, 2026248.41250.22247.49248.79248.290.21%615,432
Mar 10, 2026247.39251.77247.39248.28247.780.42%865,592
Mar 9, 2026238.66247.78238.25247.24246.752.39%1,314,584
Mar 6, 2026242.54245.38240.75241.48241.00-2.25%843,145
Mar 5, 2026249.05250.39243.45247.03246.54-1.47%948,027
Mar 4, 2026249.17251.80247.80250.71250.211.50%580,292
Mar 3, 2026247.28248.50242.65247.01246.52-2.64%1,287,415
Mar 2, 2026250.62254.19250.08253.70253.190.29%815,447
Feb 27, 2026250.92253.47250.73252.96252.45-0.76%554,112
Feb 26, 2026255.95256.27251.13254.89254.38-0.58%851,304
Feb 25, 2026254.53256.79254.35256.38255.871.68%587,376
Feb 24, 2026249.88253.02247.75252.14251.640.96%509,892
Feb 23, 2026253.23254.04248.84249.75249.25-1.97%576,053
Feb 20, 2026252.19255.86251.81254.78254.270.58%609,677
Feb 19, 2026252.15253.92251.43253.30252.79-0.08%620,090
Feb 18, 2026252.11255.54251.44253.49252.980.73%617,093
Feb 17, 2026249.55252.83248.11251.65251.150.07%731,180
Feb 13, 2026250.04253.45247.41251.48250.980.51%906,768
Feb 12, 2026256.13257.95250.11250.20249.70-1.94%1,056,821
Feb 11, 2026258.11258.87252.90255.15254.640.04%850,465
Feb 10, 2026258.24258.38254.88255.06254.55-0.92%781,983
Feb 9, 2026252.89258.67252.22257.43256.921.55%1,022,975
Feb 6, 2026247.63254.02247.63253.49252.983.83%879,579
Feb 5, 2026244.74248.10242.25244.13243.64-1.18%983,708
Feb 4, 2026254.86254.86244.11247.05246.56-3.67%1,821,544
Feb 3, 2026260.75261.37252.98256.45255.94-0.74%866,683