USMV: iShares Edge MSCI Min Vol USA ETF

As of Friday, March 17th, 2023

$ 69.97

-0.63 -0.89%

Open: 70.51
High: 70.58
Low: 69.71
Volume: 3,296,954
Previous Close on Thursday, March 16th, 2023

$ 70.60

+0.69 +0.99%

Open: 69.65
High: 70.67
Low: 69.57
Volume: 3,808,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 70.51 70.58 69.71 69.97 3,296,954 -0.63 -0.89
2023-03-16 69.65 70.67 69.57 70.60 3,808,747 +0.69 +0.99
2023-03-15 69.25 70.01 69.22 69.91 5,856,249 -0.10 -0.14
2023-03-14 69.93 70.24 69.32 70.01 2,906,952 +0.65 +0.94
2023-03-13 68.84 70.15 68.77 69.36 6,796,898 +0.24 +0.35
2023-03-10 69.83 70.02 68.91 69.12 5,766,090 -0.78 -1.12
2023-03-09 70.84 71.04 69.73 69.90 3,408,629 -0.80 -1.13
2023-03-08 70.76 70.87 70.40 70.70 5,373,354 +0.02 +0.03
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 70.67
On 2023-03-16		 68.77
On 2023-03-13		 0.85 1.23 70.24
On 2023-03-14		 69.22
On 2023-03-15		 -1.45 69.97
10D 71.82
On 2023-03-06		 68.77
On 2023-03-13		 -1.55 -2.17 71.82
On 2023-03-06		 68.77
On 2023-03-13		 -4.25 70.18
20D 72.95
On 2023-02-17		 68.77
On 2023-03-13		 -2.51 -3.46 72.95
On 2023-02-17		 68.77
On 2023-03-13		 -5.72 70.77
WTD 70.67
On 2023-03-16		 68.77
On 2023-03-13		 0.85 1.23 70.24
On 2023-03-14		 69.22
On 2023-03-15		 -1.45 69.97
MTD 71.82
On 2023-03-06		 68.77
On 2023-03-13		 -0.67 -0.95 71.82
On 2023-03-06		 68.77
On 2023-03-13		 -4.25 70.34
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56