Skip to main content
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
94.58
+0.07 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.5794.8694.4794.5894.580.07%211,096
Dec 4, 202594.5994.7694.2994.5194.51-0.08%170,472
Dec 3, 202594.4294.7994.4094.5994.590.32%205,649
Dec 2, 202594.7694.7694.1594.2994.29-0.29%311,051
Dec 1, 202595.0495.1994.4994.5694.56-0.81%1,743,486
Nov 28, 202594.9395.4094.9395.3395.330.43%277,822
Nov 26, 202594.8395.1694.7694.9294.920.27%218,959
Nov 25, 202593.7094.7493.7094.6694.661.12%2,024,766
Nov 24, 202593.8993.9793.3393.6193.61-0.10%578,812
Nov 21, 202592.9394.2892.9193.7093.701.16%4,265,836
Nov 20, 202593.7793.9392.6092.6392.63-0.59%555,411
Nov 19, 202593.5593.6692.9493.1893.18-0.51%2,182,321
Nov 18, 202593.6194.0293.3593.6693.66-0.05%2,916,882
Nov 17, 202594.2294.4293.5393.7193.71-0.52%1,696,099
Nov 14, 202593.9294.5993.6594.2094.200.10%2,194,440
Nov 13, 202594.4694.8494.0594.1194.11-0.48%2,853,720
Nov 12, 202594.4494.6994.3894.5694.560.28%1,561,278
Nov 11, 202593.4094.3393.4094.3094.300.97%1,407,738
Nov 10, 202593.0493.4992.6693.3993.390.43%2,463,094
Nov 7, 202592.3592.9992.3392.9992.990.70%2,947,858
Nov 6, 202592.6492.7592.1292.3492.34-0.66%3,542,050
Nov 5, 202592.8393.2092.7592.9592.950.14%1,761,173
Nov 4, 202592.4792.8592.3992.8292.820.08%2,435,426
Nov 3, 202593.1993.1991.9792.7592.75-0.46%3,076,906
Oct 31, 202593.0293.4092.8093.1893.18-0.06%3,055,698
Oct 30, 202592.8293.8592.8293.2493.240.21%3,310,528
Oct 29, 202594.2794.2792.8193.0493.04-1.26%3,080,350
Oct 28, 202594.8294.8294.2394.2394.23-0.74%1,769,033
Oct 27, 202594.7994.9694.5394.9394.930.46%911,512
Oct 24, 202594.8594.8694.4794.5094.500.07%1,250,989
Oct 23, 202594.5894.6394.1494.4394.43-0.26%1,801,478
Oct 22, 202594.7495.1494.4994.6894.68-0.05%2,513,777
Oct 21, 202594.5094.9994.4194.7394.730.12%1,577,297
Oct 20, 202594.2594.7194.2094.6294.620.60%1,093,759
Oct 17, 202593.3994.1793.3394.0694.060.78%2,579,062
Oct 16, 202594.3094.3793.1493.3393.33-0.98%3,098,731
Oct 15, 202594.6395.0293.7594.2594.25-0.48%1,863,706
Oct 14, 202593.9394.9593.8294.7094.700.45%2,708,960
Oct 13, 202594.1494.4993.9694.2894.280.31%2,515,357
Oct 10, 202595.1195.3193.9893.9993.99-0.94%3,815,432
Oct 9, 202595.4095.5294.7794.8894.88-0.58%2,005,702
Oct 8, 202595.4895.4895.0995.4395.430.20%1,716,596
Oct 7, 202595.2795.3894.9595.2495.240.17%1,864,656
Oct 6, 202595.2795.2794.9295.0895.08-0.07%1,703,041
Oct 3, 202594.9795.5994.9095.1595.150.34%2,256,059
Oct 2, 202594.9895.0194.6694.8394.83-0.15%2,471,163
Oct 1, 202594.8095.1494.6494.9794.97-0.18%2,092,397
Sep 30, 202594.6195.2094.6195.1495.140.44%3,545,930
Sep 29, 202594.7794.7894.4494.7294.720.19%2,789,794
Sep 26, 202593.8894.5493.7794.5494.540.99%2,040,274
Sep 25, 202594.1194.3093.4093.6193.61-0.58%1,816,681
Sep 24, 202594.1194.3194.0494.1694.160.02%1,150,352
Sep 23, 202593.9194.2393.8394.1494.140.21%1,813,907
Sep 22, 202593.7494.0593.4493.9493.940.11%1,968,456
Sep 19, 202594.0494.0493.5593.8493.840.16%1,609,107
Sep 18, 202593.6293.9793.4293.6993.690.14%3,038,864
Sep 17, 202593.2293.9193.2293.5693.560.49%2,096,119
Sep 16, 202593.5393.5693.0993.1093.10-0.80%2,164,734
Sep 15, 202594.1994.3293.7493.8593.49-0.31%2,174,480
Sep 12, 202594.7794.8694.1494.1493.78-0.81%1,859,522
Sep 11, 202593.8694.9993.8694.9194.541.25%2,552,721
Sep 10, 202594.1694.2693.5293.7493.38-0.53%1,716,048
Sep 9, 202594.0294.3493.9194.2493.880.18%2,830,266
Sep 8, 202593.9494.0993.4094.0793.710.09%2,362,854
Sep 5, 202594.1894.5993.6293.9993.63-0.23%2,608,991
Sep 4, 202593.9194.2193.8094.2193.850.16%1,614,654
Sep 3, 202593.7294.0693.5194.0693.700.04%1,408,542
Sep 2, 202593.8794.1593.6094.0293.66-0.25%2,711,989
Aug 29, 202594.0094.3093.9494.2693.900.24%1,606,645
Aug 28, 202594.1194.1193.6694.0393.67-0.03%1,321,868
Aug 27, 202593.6394.1193.6394.0693.700.42%1,462,928
Aug 26, 202593.6993.8693.3993.6793.31-0.01%1,918,963
Aug 25, 202594.4794.4993.6893.6893.32-0.91%2,242,108
Aug 22, 202594.6995.3194.4394.5494.180.22%3,671,617
Aug 21, 202594.3294.5794.1094.3393.97-0.26%3,271,056
Aug 20, 202594.2494.9794.2494.5894.220.51%2,218,862
Aug 19, 202593.5494.3293.4794.1093.740.67%1,336,999
Aug 18, 202593.6293.7493.4493.4793.11-0.05%1,987,838
Aug 15, 202593.4493.7893.2193.5293.160.29%1,792,361
Aug 14, 202593.3593.3993.0093.2592.89-0.34%1,617,082
Aug 13, 202592.9893.5792.9193.5793.210.80%1,723,698
Aug 12, 202592.7892.8492.4392.8392.470.21%2,066,072
Aug 11, 202592.8993.1992.4892.6492.28-0.22%1,013,447
Aug 8, 202592.8593.1092.6392.8492.480.27%1,511,930
Aug 7, 202593.2093.2692.2392.5992.23-0.53%1,955,272
Aug 6, 202592.7993.2792.5493.0892.720.55%1,697,712
Aug 5, 202593.1093.1992.5692.5792.21-0.86%2,156,187
Aug 4, 202592.4493.3792.4493.3793.011.12%1,500,730
Aug 1, 202592.5892.7492.0492.3491.98-0.29%3,088,939
Jul 31, 202593.2093.6692.4792.6192.25-0.78%4,610,397
Jul 30, 202593.7393.9093.0093.3492.98-0.47%2,057,752
Jul 29, 202593.6593.9393.4193.7893.420.39%1,604,420
Jul 28, 202594.1494.1493.3993.4293.06-0.88%1,824,893
Jul 25, 202594.1394.3794.0094.2593.890.27%1,529,442
Jul 24, 202593.7994.2393.7994.0093.640.03%2,495,888
Jul 23, 202594.0494.0593.5493.9793.610.18%1,507,430
Jul 22, 202593.0993.8893.0593.8093.440.89%2,090,666
Jul 21, 202593.0993.4392.8292.9792.610.02%1,453,060
Jul 18, 202593.1293.3692.8092.9592.59-0.09%1,508,492
Jul 17, 202592.6593.1292.6193.0392.670.25%2,727,882