USMV: iShares Edge MSCI Min Vol USA ETF

As of Monday, October 12th, 2026

$ 100.73

+0.20 +0.20%

Open: 100.66
High: 100.81
Low: 100.50
Volume: 1,045,862
Previous Close on Friday, October 9th, 2026

$ 100.53

+0.51 +0.51%

Open: 100.01
High: 100.56
Low: 100.00
Volume: 1,284,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 100.66 100.81 100.50 100.73 1,045,862 +0.20 +0.20
2026-10-09 100.01 100.56 100.00 100.53 1,284,130 +0.51 +0.51
2026-10-08 99.30 100.11 99.30 100.02 2,292,687 +0.53 +0.53
2026-10-07 99.61 99.88 99.46 99.49 1,140,691 -0.28 -0.28
2026-10-06 99.25 99.90 99.20 99.77 1,711,949 +0.79 +0.80
2026-10-05 98.30 99.04 98.22 98.98 1,615,027 +0.77 +0.78
2026-10-02 98.37 98.41 97.96 98.21 1,921,811 +0.17 +0.17
2026-10-01 97.77 98.22 97.56 98.04 1,972,084 +0.60 +0.62
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 100.81
On 2026-10-12		 99.20
On 2026-10-06		 1.75 1.77 99.90
On 2026-10-06		 99.46
On 2026-10-07		 -0.44 100.11
10D 100.81
On 2026-10-12		 97.33
On 2026-09-29		 2.85 2.91 99.90
On 2026-10-06		 99.46
On 2026-10-07		 -0.44 99.10
20D 100.81
On 2026-10-12		 97.33
On 2026-09-29		 0.53 0.53 99.64
On 2026-09-15		 97.33
On 2026-09-29		 -2.32 98.85
WTD 100.81
On 2026-10-12		 100.50
On 2026-10-12		 0.20 0.20 -- -- -- 100.73
MTD 100.81
On 2026-10-12		 97.56
On 2026-10-01		 3.29 3.38 99.90
On 2026-10-06		 99.46
On 2026-10-07		 -0.44 99.47
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,398,360
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,047
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,102
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,001,413
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
MELI

Mercadolibre Inc.

1,892.44 +2.59 +0.14 406,038
USMV

iShares Edge MSCI Min Vol USA ETF

100.73 +0.20 +0.20 1,045,862