Skip to main content
iShares MSCI USA Min Vol Factor ETF (USMV)
BATS: USMV · Real-Time Price · USD
93.78
+0.21 (0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

USMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202693.7194.2393.6293.7893.780.22%186,921
Apr 27, 202694.0894.3593.5793.5793.57-0.54%242,645
Apr 24, 202694.1894.1893.7794.0894.08-0.24%524,971
Apr 23, 202693.7694.3393.5594.3194.310.23%510,981
Apr 22, 202694.3194.5393.7894.0994.09-712,940
Apr 21, 202694.8194.9493.9894.0994.09-0.69%205,595
Apr 20, 202694.7095.1994.6094.7494.74-0.13%343,500
Apr 17, 202694.6194.9794.4294.8694.860.50%775,766
Apr 16, 202694.0294.4494.0294.3994.390.48%304,812
Apr 15, 202693.7094.1293.4893.9493.940.29%2,240,533
Apr 14, 202693.5593.7393.2393.6793.670.17%1,813,374
Apr 13, 202692.6893.5692.6693.5193.510.82%1,575,428
Apr 10, 202693.9593.9592.6792.7592.75-1.18%2,162,346
Apr 9, 202693.8494.0993.6093.8693.86-0.28%1,498,244
Apr 8, 202694.1094.1293.5294.1294.120.98%2,130,997
Apr 7, 202693.2393.3792.8693.2193.21-0.22%2,264,487
Apr 6, 202693.1593.5393.0893.4293.420.06%1,212,730
Apr 2, 202692.2493.4892.2493.3693.360.74%2,776,958
Apr 1, 202692.8092.9992.4292.6792.67-0.08%3,071,071
Mar 31, 202692.1992.8391.6492.7492.741.15%4,531,935
Mar 30, 202691.7892.3091.3691.6991.690.63%2,103,675
Mar 27, 202692.0092.0991.0291.1291.12-1.18%2,229,536
Mar 26, 202692.3493.0892.1792.2192.21-0.45%2,284,002
Mar 25, 202692.8593.1192.2292.6392.630.35%2,684,343
Mar 24, 202692.3392.8692.0392.3192.31-0.49%2,809,715
Mar 23, 202693.1393.5192.6792.7692.760.44%3,787,179
Mar 20, 202693.2393.3292.0892.3592.35-1.00%4,339,132
Mar 19, 202693.2393.8092.9493.2893.28-0.22%3,210,642
Mar 18, 202694.7894.7893.4893.4993.49-1.68%2,279,504
Mar 17, 202695.5795.9495.0895.0995.09-0.58%2,152,285
Mar 16, 202695.4895.9095.3995.6495.250.60%3,059,221
Mar 13, 202695.4195.9494.9195.0794.680.08%2,736,875
Mar 12, 202695.0195.8294.9994.9994.60-0.45%2,471,451
Mar 11, 202695.7895.8895.1195.4295.03-0.52%4,053,384
Mar 10, 202696.5696.7195.6395.9295.53-0.75%3,565,616
Mar 9, 202695.9796.8995.4696.6496.24-0.01%3,733,645
Mar 6, 202696.2996.8195.7796.6596.25-0.17%3,300,093
Mar 5, 202696.9097.2396.4196.8196.41-0.56%3,689,882
Mar 4, 202697.2197.5896.6897.3696.960.15%3,193,850
Mar 3, 202696.6097.5095.8197.2196.81-0.48%6,632,622
Mar 2, 202697.4398.0797.2997.6897.28-0.13%4,618,636
Feb 27, 202696.3697.8896.3697.8197.411.04%3,588,517
Feb 26, 202696.7196.9096.3696.8096.400.40%2,089,172
Feb 25, 202696.2096.4795.9596.4196.010.02%1,020,776
Feb 24, 202695.7896.4695.7296.3995.990.62%1,614,766
Feb 23, 202695.8896.4095.6795.8095.41-0.41%1,124,168
Feb 20, 202695.8996.3395.7196.1995.800.15%1,652,829
Feb 19, 202696.0196.2795.7096.0595.660.02%1,727,007
Feb 18, 202695.8996.0895.5396.0395.640.20%2,089,857
Feb 17, 202696.1996.6595.4795.8495.45-0.36%1,895,270
Feb 13, 202695.3496.5595.3496.1995.801.05%4,746,105
Feb 12, 202696.0596.3495.1995.1994.80-0.87%5,389,591
Feb 11, 202695.9996.1095.4996.0395.640.10%2,698,346
Feb 10, 202695.9096.3195.8795.9395.540.03%1,765,884
Feb 9, 202695.7996.0495.5795.9095.51-0.14%2,193,101
Feb 6, 202695.3996.0995.3996.0395.641.16%2,982,862
Feb 5, 202695.0795.7494.8394.9394.54-0.21%5,189,245
Feb 4, 202694.8295.4994.7095.1394.740.26%3,597,677
Feb 3, 202695.0095.4794.5194.8894.49-0.52%5,612,808
Feb 2, 202694.9995.7494.8695.3894.990.41%2,169,234
Jan 30, 202694.6695.0394.2994.9994.600.33%3,893,085
Jan 29, 202695.2395.4394.2194.6894.29-0.50%2,949,887
Jan 28, 202695.1295.4595.0295.1694.77-0.18%2,041,119
Jan 27, 202695.2695.3894.9395.3394.94-0.20%1,827,340
Jan 26, 202695.1695.6295.1195.5295.130.67%2,024,188
Jan 23, 202694.7194.8894.4794.8894.490.15%1,150,121
Jan 22, 202694.5394.8994.3594.7494.350.42%1,842,160
Jan 21, 202693.8894.5293.7194.3493.950.78%3,099,990
Jan 20, 202693.7894.1893.5293.6193.23-0.86%2,858,273
Jan 16, 202694.4594.6094.1094.4294.03-0.17%1,949,728
Jan 15, 202694.7594.8394.4494.5894.19-0.05%1,884,124
Jan 14, 202694.1294.6694.1294.6394.240.37%1,672,432
Jan 13, 202694.6694.7894.0894.2893.89-0.61%2,117,015
Jan 12, 202694.4594.8894.3594.8694.470.23%1,335,458
Jan 9, 202694.5194.8694.3994.6494.250.13%2,759,701
Jan 8, 202694.1694.8194.1594.5294.130.36%2,117,767
Jan 7, 202694.6194.8394.1794.1893.79-0.39%2,545,177
Jan 6, 202693.8494.7193.8094.5594.160.59%2,733,940
Jan 5, 202693.5894.0893.4894.0093.610.37%3,348,019
Jan 2, 202694.3294.3293.3293.6593.27-0.54%3,052,107
Dec 31, 202594.8494.8694.1694.1693.77-0.83%1,564,426
Dec 30, 202595.0095.0894.8494.9594.56-0.13%1,215,114
Dec 29, 202595.0495.1994.9295.0794.68-0.04%1,683,925
Dec 26, 202595.0195.1894.8595.1194.720.04%748,530
Dec 24, 202594.8095.1494.7595.0794.680.34%1,103,109
Dec 23, 202594.5194.7894.5194.7594.360.02%1,573,939
Dec 22, 202594.2094.7694.0894.7394.340.65%2,481,218
Dec 19, 202593.8194.4293.8194.1293.730.29%2,190,814
Dec 18, 202593.8694.2693.5993.8593.470.09%1,941,076
Dec 17, 202593.8294.1793.7393.7793.390.07%1,687,768
Dec 16, 202594.3994.4693.5493.7093.32-1.13%2,235,320
Dec 15, 202594.7194.9094.4194.7793.990.15%1,693,595
Dec 12, 202594.7794.9894.3994.6393.85-0.02%2,331,985
Dec 11, 202593.9394.7793.9394.6593.870.84%2,449,230
Dec 10, 202593.6894.0793.4393.8693.090.21%2,135,405
Dec 9, 202593.9294.3193.6493.6692.89-0.24%1,673,666
Dec 8, 202594.6194.6293.8293.8993.12-0.73%1,855,865
Dec 5, 202594.5794.8794.4694.5893.800.07%1,518,203
Dec 4, 202594.5994.7694.2894.5193.73-0.08%1,085,883
Dec 3, 202594.4294.7994.3994.5993.810.32%1,467,995