USMV: iShares Edge MSCI Min Vol USA ETF

As of Friday, February 6th, 2026

$ 96.03

+1.10 +1.16%

Open: 95.39
High: 96.09
Low: 95.39
Volume: 2,980,038
Previous Close on Thursday, February 5th, 2026

$ 94.93

-0.20 -0.21%

Open: 95.07
High: 95.74
Low: 94.83
Volume: 5,188,996

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-02-03 95.00 95.47 94.51 94.88 5,605,217 -0.50 -0.52
2026-02-02 94.99 95.74 94.86 95.38 2,168,332 +0.39 +0.41
2026-01-30 94.66 95.03 94.29 94.99 3,890,705 +0.31 +0.33
2026-01-29 95.23 95.43 94.21 94.68 2,943,223 -0.48 -0.50
2026-01-28 95.12 95.45 95.02 95.16 2,032,333 -0.17 -0.18
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 96.09
On 2026-02-06		 94.51
On 2026-02-03		 1.04 1.09 95.74
On 2026-02-02		 94.51
On 2026-02-03		 -1.28 95.27
10D 96.09
On 2026-02-06		 94.21
On 2026-01-29		 1.15 1.21 95.62
On 2026-01-26		 94.21
On 2026-01-29		 -1.47 95.20
20D 96.09
On 2026-02-06		 93.52
On 2026-01-20		 1.51 1.60 95.62
On 2026-01-26		 94.21
On 2026-01-29		 -1.47 94.85
WTD 96.09
On 2026-02-06		 94.51
On 2026-02-03		 1.04 1.09 95.74
On 2026-02-02		 94.51
On 2026-02-03		 -1.28 95.27
MTD 96.09
On 2026-02-06		 94.51
On 2026-02-03		 1.04 1.09 95.74
On 2026-02-02		 94.51
On 2026-02-03		 -1.28 95.27
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
LUMN

Lumen Technologies

8.06 +1.83 +29.37 32,576,110
USMV

iShares Edge MSCI Min Vol USA ETF

96.03 +1.10 +1.16 2,980,038