Get the Stockscreener App
96.16
0.20%
-0.181
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Price History
The historical daily chart and data for iShares MSCI USA Min Vol Factor ETF stock (USMV), show that the latest closing stock price as of June 16, 2026, is $96.16.
- iShares MSCI USA Min Vol Factor ETF all-time high stock price is $98.07, occurred on March 02, 2026.
- The lowest iShares MSCI USA Min Vol Factor ETF stock price recorded was $26.41 on August 24, 2015. Since then, iShares MSCI USA Min Vol Factor ETF's stock price has risen over 264.10% to $96.16 now.
- The 52-week high stock price for USMV is $98.07, representing a 1.99% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for USMV is $91.02, indicating a -5.34% decrease from the current share price, occurred on March 27, 2026.
- The closing price of iShares MSCI USA Min Vol Factor ETF (USMV) stock in the beginning of 2025 was $80.39. The stock closed the year at $72.10, a loss of over -10.31% for the year.
The table below shows more information about USMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $96.60 | $95.98 | $0.615 | 715,514.0 | -0.20% |
| Jun 15, 2026 | $96.47 | $95.78 | $0.685 | 1,796,532.0 | +0.30% |
| Jun 12, 2026 | $96.15 | $95.31 | $0.84 | 1,742,223.0 | +0.43% |
| Jun 11, 2026 | $96.11 | $95.18 | $0.935 | 2,987,775.0 | +0.44% |
| Jun 10, 2026 | $96.05 | $95.15 | $0.90 | 2,056,742.0 | -0.38% |
| Jun 09, 2026 | $95.76 | $94.50 | $1.26 | 2,242,917.0 | +0.37% |
| Jun 08, 2026 | $96.02 | $95.23 | $0.79 | 2,304,503.0 | -0.43% |
| Jun 05, 2026 | $96.67 | $95.61 | $1.06 | 3,329,726.0 | -1.06% |
| Jun 04, 2026 | $96.84 | $96.46 | $0.3842 | 2,730,781.0 | +0.42% |
| Jun 03, 2026 | $96.75 | $96.26 | $0.495 | 2,770,149.0 | -0.69% |
| Jun 02, 2026 | $97.00 | $96.14 | $0.855 | 1,490,655.0 | -0.02% |
| Jun 01, 2026 | $97.16 | $96.49 | $0.6633 | 2,460,172.0 | +0.36% |
| May 29, 2026 | $96.64 | $96.18 | $0.455 | 2,494,548.0 | +0.28% |
| May 28, 2026 | $96.62 | $95.97 | $0.65 | 930,883.0 | +0.30% |
| May 27, 2026 | $96.75 | $96.04 | $0.71 | 1,678,181.0 | -0.47% |
| May 26, 2026 | $97.01 | $96.48 | $0.53 | 2,554,412.0 | -0.40% |
| May 22, 2026 | $97.05 | $96.40 | $0.6515 | 2,133,630.0 | +0.87% |
| May 21, 2026 | $96.05 | $94.98 | $1.07 | 1,614,586.0 | +0.15% |
| May 20, 2026 | $96.02 | $95.39 | $0.63 | 1,707,341.0 | +0.11% |
| May 19, 2026 | $96.43 | $95.73 | $0.695 | 3,315,651.0 | -0.22% |
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares MSCI USA Min Vol Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares MSCI USA Min Vol Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $97.16 | $94.50 | $2.66 | 26,627,689.0 | -0.47% |
| May, 2026 | $97.05 | $93.81 | $3.24 | 44,581,213.0 | +2.07% |
| Apr, 2026 | $95.19 | $92.24 | $2.95 | 44,303,798.0 | +2.05% |
| Mar, 2026 | $98.07 | $91.02 | $7.05 | 73,370,792.0 | -5.18% |
| Feb, 2026 | $97.88 | $94.51 | $3.36 | 53,063,002.0 | +2.97% |
| Jan, 2026 | $95.62 | $93.32 | $2.30 | 47,010,186.0 | +0.88% |
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.19 | $93.43 | $1.76 | 36,237,624.0 | -0.40% |
| Nov, 2025 | $95.41 | $91.97 | $3.44 | 47,663,929.0 | +2.31% |
| Oct, 2025 | $95.59 | $92.80 | $2.79 | 50,939,284.0 | -2.06% |
| Sep, 2025 | $95.20 | $93.08 | $2.12 | 45,720,597.0 | +0.93% |
| Aug, 2025 | $95.31 | $92.04 | $3.27 | 41,215,766.0 | +1.78% |
| Jul, 2025 | $94.40 | $92.02 | $2.38 | 51,108,416.0 | -1.34% |
| Jun, 2025 | $93.94 | $91.57 | $2.38 | 46,468,280.0 | +0.38% |
| May, 2025 | $94.43 | $91.36 | $3.07 | 45,198,444.0 | +1.05% |
| Apr, 2025 | $93.89 | $83.99 | $9.91 | 90,112,996.0 | -1.20% |
| Mar, 2025 | $95.12 | $90.68 | $4.44 | 68,257,811.0 | -0.96% |
| Feb, 2025 | $94.62 | $91.13 | $3.49 | 28,252,821.0 | +2.85% |
| Jan, 2025 | $92.73 | $87.30 | $5.43 | 33,948,214.0 | +3.56% |
iShares MSCI USA Min Vol Factor ETF Stock (USMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.56 | $88.25 | $6.31 | 30,498,116.0 | -6.17% |
| Nov, 2024 | $94.83 | $89.61 | $5.22 | 40,139,697.0 | +5.07% |
| Oct, 2024 | $93.07 | $89.96 | $3.11 | 33,517,197.0 | -1.45% |
| Sep, 2024 | $91.97 | $88.77 | $3.20 | 42,764,492.0 | -0.01% |
| Aug, 2024 | $91.37 | $84.71 | $6.66 | 56,746,781.0 | +4.92% |
| Jul, 2024 | $87.41 | $83.55 | $3.86 | 33,968,782.0 | +3.67% |
| Jun, 2024 | $84.95 | $82.09 | $2.86 | 32,890,373.0 | +1.40% |
| May, 2024 | $84.14 | $80.12 | $4.02 | 36,968,700.0 | +2.92% |
| Apr, 2024 | $83.56 | $79.69 | $3.87 | 54,749,623.0 | -3.74% |
| Mar, 2024 | $83.73 | $81.14 | $2.59 | 49,859,949.0 | +2.69% |
| Feb, 2024 | $82.02 | $79.31 | $2.71 | 75,160,123.0 | +2.09% |
| Jan, 2024 | $80.56 | $77.56 | $3.00 | 60,960,084.0 | +2.17% |
0.46%
0.59%
Cap:
|
Volume (24h):