USMV: iShares Edge MSCI Min Vol USA ETF

As of Friday, February 13th, 2026

$ 96.19

+1.00 +1.05%

Open: 95.34
High: 96.55
Low: 95.34
Volume: 4,741,756
Previous Close on Thursday, February 12th, 2026

$ 95.19

-0.84 -0.87%

Open: 96.05
High: 96.34
Low: 95.19
Volume: 5,377,888

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 95.34 96.55 95.34 96.19 4,741,756 +1.00 +1.05
2026-02-12 96.05 96.34 95.19 95.19 5,377,888 -0.84 -0.87
2026-02-11 95.99 96.10 95.49 96.03 2,698,281 +0.10 +0.10
2026-02-10 95.90 96.31 95.87 95.93 1,759,780 +0.03 +0.03
2026-02-09 95.79 96.04 95.57 95.90 2,187,280 -0.13 -0.14
2026-02-06 95.39 96.09 95.39 96.03 2,980,038 +1.10 +1.16
2026-02-05 95.07 95.74 94.83 94.93 5,188,996 -0.20 -0.21
2026-02-04 94.82 95.49 94.70 95.13 3,381,695 +0.25 +0.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 96.55
On 2026-02-13		 95.19
On 2026-02-12		 0.16 0.17 96.31
On 2026-02-10		 95.49
On 2026-02-11		 -0.85 95.85
10D 96.55
On 2026-02-13		 94.51
On 2026-02-03		 1.20 1.26 95.74
On 2026-02-02		 94.51
On 2026-02-03		 -1.28 95.56
20D 96.55
On 2026-02-13		 93.52
On 2026-01-20		 1.61 1.70 95.62
On 2026-01-26		 94.21
On 2026-01-29		 -1.47 95.16
WTD 96.55
On 2026-02-13		 95.19
On 2026-02-12		 0.16 0.17 96.31
On 2026-02-10		 95.49
On 2026-02-11		 -0.85 95.85
MTD 96.55
On 2026-02-13		 94.51
On 2026-02-03		 1.20 1.26 95.74
On 2026-02-02		 94.51
On 2026-02-03		 -1.28 95.56
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

96.19 +1.00 +1.05 4,741,756