Skip to main content
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
96.81
-0.55 (-0.56%)
Mar 5, 2026, 4:00 PM EST - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202697.2697.2696.4296.8196.81-0.56%1,028,596
Mar 4, 202697.2297.5796.6997.3697.360.15%419,404
Mar 3, 202696.6097.5095.8197.2197.21-0.48%6,632,622
Mar 2, 202697.4398.0797.2997.6897.68-0.13%4,618,636
Feb 27, 202696.3697.8896.3697.8197.811.04%3,588,517
Feb 26, 202696.7196.9096.3696.8096.800.40%2,089,172
Feb 25, 202696.2096.4795.9596.4196.410.02%1,020,776
Feb 24, 202695.7896.4695.7296.3996.390.62%1,614,766
Feb 23, 202695.8896.4095.6795.8095.80-0.41%1,124,168
Feb 20, 202695.8996.3395.7196.1996.190.15%1,652,829
Feb 19, 202696.0196.2795.7096.0596.050.02%1,727,007
Feb 18, 202695.8996.0895.5396.0396.030.20%2,089,857
Feb 17, 202696.1996.6595.4795.8495.84-0.36%1,895,270
Feb 13, 202695.3496.5595.3496.1996.191.05%4,746,105
Feb 12, 202696.0596.3495.1995.1995.19-0.87%5,389,591
Feb 11, 202695.9996.1095.4996.0396.030.10%2,698,346
Feb 10, 202695.9096.3195.8795.9395.930.03%1,765,884
Feb 9, 202695.7996.0495.5795.9095.90-0.14%2,193,101
Feb 6, 202695.3996.0995.3996.0396.031.16%2,982,862
Feb 5, 202695.0795.7494.8394.9394.93-0.21%5,189,245
Feb 4, 202694.8295.4994.7095.1395.130.26%3,597,677
Feb 3, 202695.0095.4794.5194.8894.88-0.52%5,612,808
Feb 2, 202694.9995.7494.8695.3895.380.41%2,169,234
Jan 30, 202694.6695.0394.2994.9994.990.33%3,893,085
Jan 29, 202695.2395.4394.2194.6894.68-0.50%2,949,887
Jan 28, 202695.1295.4595.0295.1695.16-0.18%2,041,119
Jan 27, 202695.2695.3894.9395.3395.33-0.20%1,827,340
Jan 26, 202695.1695.6295.1195.5295.520.67%2,024,188
Jan 23, 202694.7194.8894.4794.8894.880.15%1,150,121
Jan 22, 202694.5394.8994.3594.7494.740.42%1,842,160
Jan 21, 202693.8894.5293.7194.3494.340.78%3,099,990
Jan 20, 202693.7894.1893.5293.6193.61-0.86%2,858,273
Jan 16, 202694.4594.6094.1094.4294.42-0.17%1,949,728
Jan 15, 202694.7594.8394.4494.5894.58-0.05%1,884,124
Jan 14, 202694.1294.6694.1294.6394.630.37%1,672,432
Jan 13, 202694.6694.7894.0894.2894.28-0.61%2,117,015
Jan 12, 202694.4594.8894.3594.8694.860.23%1,335,458
Jan 9, 202694.5194.8694.3994.6494.640.13%2,759,701
Jan 8, 202694.1694.8194.1594.5294.520.36%2,117,767
Jan 7, 202694.6194.8394.1794.1894.18-0.39%2,545,177
Jan 6, 202693.8494.7193.8094.5594.550.59%2,733,940
Jan 5, 202693.5894.0893.4894.0094.000.37%3,348,019
Jan 2, 202694.3294.3293.3293.6593.65-0.54%3,052,107
Dec 31, 202594.8494.8694.1694.1694.16-0.83%1,564,426
Dec 30, 202595.0095.0894.8494.9594.95-0.13%1,215,114
Dec 29, 202595.0495.1994.9295.0795.07-0.04%1,683,925
Dec 26, 202595.0195.1894.8595.1195.110.04%748,530
Dec 24, 202594.8095.1494.7595.0795.070.34%1,103,109
Dec 23, 202594.5194.7894.5194.7594.750.02%1,573,939
Dec 22, 202594.2094.7694.0894.7394.730.65%2,481,218
Dec 19, 202593.8194.4293.8194.1294.120.29%2,190,814
Dec 18, 202593.8694.2693.5993.8593.850.09%1,941,076
Dec 17, 202593.8294.1793.7393.7793.770.07%1,687,768
Dec 16, 202594.3994.4693.5493.7093.70-1.13%2,235,320
Dec 15, 202594.7194.9094.4194.7794.380.15%1,693,595
Dec 12, 202594.7794.9894.3994.6394.24-0.02%2,331,985
Dec 11, 202593.9394.7793.9394.6594.260.84%2,449,230
Dec 10, 202593.6894.0793.4393.8693.470.21%2,135,405
Dec 9, 202593.9294.3193.6493.6693.27-0.24%1,673,666
Dec 8, 202594.6194.6293.8293.8993.50-0.73%1,855,865
Dec 5, 202594.5794.8794.4694.5894.190.07%1,518,203
Dec 4, 202594.5994.7694.2894.5194.12-0.08%1,085,883
Dec 3, 202594.4294.7994.3994.5994.200.32%1,467,995
Dec 2, 202594.7694.7694.1494.2993.90-0.29%1,573,036
Dec 1, 202595.0495.1994.4994.5694.17-0.81%1,743,487
Nov 28, 202594.9395.4194.9395.3394.940.43%1,194,144
Nov 26, 202594.8395.1794.7794.9294.530.27%1,664,215
Nov 25, 202593.7094.7493.7094.6694.271.12%2,024,766
Nov 24, 202593.8993.9593.3393.6193.22-0.10%2,801,064
Nov 21, 202592.9394.2892.9193.7093.311.16%4,265,836
Nov 20, 202593.7793.9392.6092.6392.25-0.59%4,858,487
Nov 19, 202593.5593.6692.9493.1892.80-0.51%2,182,321
Nov 18, 202593.6194.0293.3593.6693.27-0.05%2,916,882
Nov 17, 202594.2294.4293.5393.7193.32-0.52%1,696,099
Nov 14, 202593.9294.5993.6594.2093.810.10%2,194,440
Nov 13, 202594.4694.8494.0594.1193.72-0.48%2,853,720
Nov 12, 202594.4494.6994.3894.5694.170.28%1,561,278
Nov 11, 202593.4094.3393.4094.3093.910.97%1,407,738
Nov 10, 202593.0493.4992.6693.3993.010.43%2,463,094
Nov 7, 202592.3592.9992.3392.9992.610.70%2,947,858
Nov 6, 202592.6492.7592.1292.3491.96-0.66%3,542,050
Nov 5, 202592.8393.2092.7592.9592.570.14%1,761,173
Nov 4, 202592.4792.8592.3992.8292.440.08%2,435,426
Nov 3, 202593.1993.1991.9792.7592.37-0.46%3,076,906
Oct 31, 202593.0293.4092.8093.1892.80-0.06%3,055,698
Oct 30, 202592.8293.8592.8293.2492.860.21%3,310,528
Oct 29, 202594.2794.2792.8193.0492.66-1.26%3,080,350
Oct 28, 202594.8294.8294.2394.2393.84-0.74%1,769,033
Oct 27, 202594.7994.9694.5394.9394.540.46%911,512
Oct 24, 202594.8594.8694.4794.5094.110.07%1,250,989
Oct 23, 202594.5894.6394.1494.4394.04-0.26%1,801,478
Oct 22, 202594.7495.1494.4994.6894.29-0.05%2,513,777
Oct 21, 202594.5094.9994.4194.7394.340.12%1,577,297
Oct 20, 202594.2594.7194.2094.6294.230.60%1,093,759
Oct 17, 202593.3994.1793.3394.0693.670.78%2,579,062
Oct 16, 202594.3094.3793.1493.3392.95-0.98%3,098,731
Oct 15, 202594.6395.0293.7594.2593.86-0.48%1,863,706
Oct 14, 202593.9394.9593.8294.7094.310.45%2,708,960
Oct 13, 202594.1494.4993.9694.2893.890.31%2,515,357
Oct 10, 202595.1195.3193.9893.9993.60-0.94%3,815,432