USMV: iShares Edge MSCI Min Vol USA ETF

As of Wednesday, May 6th, 2026

$ 93.99

-0.47 -0.50%

Open: 94.38
High: 94.50
Low: 93.81
Volume: 3,013,476
Previous Close on Tuesday, May 5th, 2026

$ 94.46

+0.10 +0.11%

Open: 94.60
High: 94.72
Low: 94.03
Volume: 2,427,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-06 94.38 94.50 93.81 93.99 3,013,476 -0.47 -0.50
2026-05-05 94.60 94.72 94.03 94.46 2,427,868 +0.10 +0.11
2026-05-04 94.39 95.08 94.22 94.36 3,131,608 -0.22 -0.23
2026-05-01 95.02 95.39 94.55 94.58 1,859,572 -0.06 -0.06
2026-04-30 93.80 94.70 93.59 94.64 4,104,576 +0.76 +0.81
2026-04-29 93.85 93.98 93.48 93.88 1,411,087 +0.10 +0.11
2026-04-28 93.92 94.23 93.62 93.78 1,457,072 +0.21 +0.22
2026-04-27 93.88 94.36 93.57 93.57 1,486,104 -0.51 -0.54
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 95.39
On 2026-05-01		 93.59
On 2026-04-30		 0.11 0.12 95.39
On 2026-05-01		 93.81
On 2026-05-06		 -1.66 94.41
10D 95.39
On 2026-05-01		 93.48
On 2026-04-29		 -0.10 -0.11 95.39
On 2026-05-01		 93.81
On 2026-05-06		 -1.66 94.17
20D 95.39
On 2026-05-01		 92.66
On 2026-04-13		 -0.13 -0.14 95.19
On 2026-04-20		 93.48
On 2026-04-29		 -1.80 94.08
WTD 95.08
On 2026-05-04		 93.81
On 2026-05-06		 -0.59 -0.62 95.08
On 2026-05-04		 93.81
On 2026-05-06		 -1.34 94.27
MTD 95.39
On 2026-05-01		 93.81
On 2026-05-06		 -0.65 -0.69 95.39
On 2026-05-01		 93.81
On 2026-05-06		 -1.66 94.35
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

93.99 -0.47 -0.50 3,013,476