Skip to main content
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
95.99
+1.10 (1.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202694.7495.9994.7495.9995.991.16%359,841
Jun 25, 202695.2095.6694.7594.8994.890.03%423,110
Jun 24, 202694.4795.3794.4794.8694.860.33%582,874
Jun 23, 202694.0194.7593.8994.5594.550.29%644,360
Jun 22, 202694.3594.8094.0694.2894.280.04%230,182
Jun 18, 202694.9995.0694.1594.2494.24-0.42%3,349,872
Jun 17, 202695.7995.9094.4394.6494.64-1.32%1,714,060
Jun 16, 202696.4496.6095.8095.9195.91-0.45%1,964,556
Jun 15, 202696.1796.4795.7896.3496.340.62%1,813,296
Jun 12, 202695.8896.1595.3196.0595.750.43%1,742,418
Jun 11, 202695.2696.1295.1895.6495.340.44%2,988,048
Jun 10, 202695.4096.0595.1595.2294.92-0.38%2,058,165
Jun 9, 202695.5195.7694.5095.5895.280.37%2,453,227
Jun 8, 202695.8796.0295.2395.2394.93-0.43%2,304,838
Jun 5, 202696.3996.6795.6195.6495.34-1.06%3,330,640
Jun 4, 202696.5396.8496.4696.6696.360.42%2,731,137
Jun 3, 202696.6896.7696.2696.2695.96-0.69%2,771,218
Jun 2, 202696.5397.0096.1496.9396.63-0.02%1,492,552
Jun 1, 202696.5697.1696.4996.9596.650.36%2,463,619
May 29, 202696.4696.6496.1896.6096.300.28%2,497,755
May 28, 202696.3196.6295.9796.3396.030.30%931,238
May 27, 202696.3396.7596.0496.0495.74-0.47%1,692,932
May 26, 202697.0197.0196.4896.4996.19-0.40%2,556,866
May 22, 202696.4397.0596.4096.8896.580.87%2,133,660
May 21, 202695.4396.0594.9896.0495.740.15%1,614,599
May 20, 202695.6596.0295.3995.9095.600.11%1,708,425
May 19, 202695.8496.4395.7495.7995.49-0.22%3,315,688
May 18, 202694.8496.0094.8496.0095.701.37%2,851,501
May 15, 202695.0395.2694.6894.7094.40-0.50%2,006,071
May 14, 202694.7195.3194.5895.1894.880.92%2,691,238
May 13, 202694.2394.4593.8694.3194.02-0.19%1,701,742
May 12, 202694.1994.6093.8694.4994.200.41%3,250,403
May 11, 202694.0494.4293.8594.1093.810.07%1,504,042
May 8, 202694.3394.4393.8494.0393.74-0.27%1,724,913
May 7, 202694.2894.5294.0494.2893.990.31%1,988,696
May 6, 202694.3894.5093.8193.9993.70-0.50%3,013,546
May 5, 202694.6094.7294.0394.4694.170.11%2,429,496
May 4, 202694.3995.0894.2294.3694.07-0.23%3,148,645
May 1, 202695.0295.3994.5594.5894.28-0.06%1,859,732
Apr 30, 202693.8094.7093.5994.6494.340.81%4,106,557
Apr 29, 202693.8593.9893.4893.8893.590.11%1,411,798
Apr 28, 202693.9294.2393.6293.7893.490.22%1,471,663
Apr 27, 202693.8894.3693.5793.5793.28-0.54%1,489,559
Apr 24, 202694.1894.2793.7794.0893.79-0.24%2,014,836
Apr 23, 202693.7694.3393.5494.3194.020.23%2,445,417
Apr 22, 202694.3194.5493.7794.0993.80-2,868,964
Apr 21, 202694.8194.8593.9994.0993.80-0.69%1,460,025
Apr 20, 202694.7095.1994.6094.7494.44-0.13%1,976,221
Apr 17, 202694.6194.9894.4194.8694.560.50%2,182,063
Apr 16, 202694.0294.4494.0294.3994.100.48%2,220,618
Apr 15, 202693.7094.1293.4893.9493.650.29%2,240,533
Apr 14, 202693.5593.7393.2393.6793.380.17%1,813,374
Apr 13, 202692.6893.5692.6693.5193.220.82%1,575,428
Apr 10, 202693.9593.9592.6792.7592.46-1.18%2,162,346
Apr 9, 202693.8494.0993.6093.8693.57-0.28%1,498,244
Apr 8, 202694.1094.1293.5294.1293.830.98%2,130,997
Apr 7, 202693.2393.3792.8693.2192.92-0.22%2,264,487
Apr 6, 202693.1593.5393.0893.4293.130.06%1,212,730
Apr 2, 202692.2493.4892.2493.3693.070.74%2,776,958
Apr 1, 202692.8092.9992.4292.6792.38-0.08%3,071,071
Mar 31, 202692.1992.8391.6492.7492.451.15%4,531,935
Mar 30, 202691.7892.3091.3691.6991.400.63%2,103,675
Mar 27, 202692.0092.0991.0291.1290.84-1.18%2,229,536
Mar 26, 202692.3493.0892.1792.2191.92-0.45%2,284,002
Mar 25, 202692.8593.1192.2292.6392.340.35%2,684,343
Mar 24, 202692.3392.8692.0392.3192.02-0.49%2,809,715
Mar 23, 202693.1393.5192.6792.7692.470.44%3,787,179
Mar 20, 202693.2393.3292.0892.3592.06-1.00%4,339,132
Mar 19, 202693.2393.8092.9493.2892.99-0.22%3,210,642
Mar 18, 202694.7894.7893.4893.4993.20-1.68%2,279,504
Mar 17, 202695.5795.9495.0895.0994.79-0.17%2,152,285
Mar 16, 202695.4895.9095.3995.6494.950.60%3,059,221
Mar 13, 202695.4195.9494.9195.0794.380.08%2,736,875
Mar 12, 202695.0195.8294.9994.9994.31-0.45%2,471,451
Mar 11, 202695.7895.8895.1195.4294.73-0.52%4,053,384
Mar 10, 202696.5696.7195.6395.9295.23-0.75%3,565,616
Mar 9, 202695.9796.8995.4696.6495.94-0.01%3,733,645
Mar 6, 202696.2996.8195.7796.6595.95-0.17%3,300,093
Mar 5, 202696.9097.2396.4196.8196.11-0.56%3,689,882
Mar 4, 202697.2197.5896.6897.3696.660.15%3,193,850
Mar 3, 202696.6097.5095.8197.2196.51-0.48%6,632,622
Mar 2, 202697.4398.0797.2997.6896.98-0.13%4,618,636
Feb 27, 202696.3697.8896.3697.8197.111.04%3,588,517
Feb 26, 202696.7196.9096.3696.8096.100.40%2,089,172
Feb 25, 202696.2096.4795.9596.4195.720.02%1,020,776
Feb 24, 202695.7896.4695.7296.3995.700.62%1,614,766
Feb 23, 202695.8896.4095.6795.8095.11-0.41%1,124,168
Feb 20, 202695.8996.3395.7196.1995.500.15%1,652,829
Feb 19, 202696.0196.2795.7096.0595.360.02%1,727,007
Feb 18, 202695.8996.0895.5396.0395.340.20%2,089,857
Feb 17, 202696.1996.6595.4795.8495.15-0.36%1,895,270
Feb 13, 202695.3496.5595.3496.1995.501.05%4,746,105
Feb 12, 202696.0596.3495.1995.1994.50-0.87%5,389,591
Feb 11, 202695.9996.1095.4996.0395.340.10%2,698,346
Feb 10, 202695.9096.3195.8795.9395.240.03%1,765,884
Feb 9, 202695.7996.0495.5795.9095.21-0.14%2,193,101
Feb 6, 202695.3996.0995.3996.0395.341.16%2,982,862
Feb 5, 202695.0795.7494.8394.9394.25-0.21%5,189,245
Feb 4, 202694.8295.4994.7095.1394.440.26%3,597,677
Feb 3, 202695.0095.4794.5194.8894.20-0.52%5,612,808