USMV: iShares Edge MSCI Min Vol USA ETF

As of Friday, August 7th, 2026

$ 100.62

+0.62 +0.62%

Open: 100.38
High: 100.72
Low: 100.13
Volume: 1,894,850
Previous Close on Thursday, August 6th, 2026

$ 100.00

+0.31 +0.31%

Open: 99.78
High: 100.04
Low: 99.48
Volume: 2,077,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 100.38 100.72 100.13 100.62 1,894,850 +0.62 +0.62
2026-08-06 99.78 100.04 99.48 100.00 2,077,621 +0.31 +0.31
2026-08-05 100.20 100.24 99.45 99.69 2,168,568 -0.01 -0.01
2026-08-04 98.45 99.79 98.13 99.70 2,568,781 +1.43 +1.46
2026-08-03 98.39 98.56 98.06 98.27 3,759,561 +0.34 +0.35
2026-07-31 97.66 98.19 97.15 97.93 3,949,055 +0.09 +0.09
2026-07-30 98.10 98.10 96.91 97.84 2,793,756 -0.51 -0.52
2026-07-29 98.59 99.34 98.32 98.35 2,597,572 -0.21 -0.21
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 100.72
On 2026-08-07		 98.06
On 2026-08-03		 2.69 2.75 100.24
On 2026-08-05		 99.48
On 2026-08-06		 -0.76 99.66
10D 100.72
On 2026-08-07		 96.91
On 2026-07-30		 3.67 3.79 99.34
On 2026-07-29		 96.91
On 2026-07-30		 -2.45 98.85
20D 100.72
On 2026-08-07		 95.79
On 2026-07-23		 2.86 2.93 99.34
On 2026-07-29		 96.91
On 2026-07-30		 -2.45 97.77
WTD 100.72
On 2026-08-07		 98.06
On 2026-08-03		 2.69 2.75 100.24
On 2026-08-05		 99.48
On 2026-08-06		 -0.76 99.66
MTD 100.72
On 2026-08-07		 98.06
On 2026-08-03		 2.69 2.75 100.24
On 2026-08-05		 99.48
On 2026-08-06		 -0.76 99.66
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

100.62 +0.62 +0.62 1,894,850