USMV: iShares Edge MSCI Min Vol USA ETF

As of Thursday, May 14th, 2026

$ 95.18

+0.87 +0.92%

Open: 94.71
High: 95.31
Low: 94.58
Volume: 2,691,166
Previous Close on Wednesday, May 13th, 2026

$ 94.31

-0.18 -0.19%

Open: 94.23
High: 94.45
Low: 93.86
Volume: 1,485,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 94.71 95.31 94.58 95.18 2,691,166 +0.87 +0.92
2026-05-13 94.23 94.45 93.86 94.31 1,485,695 -0.18 -0.19
2026-05-12 94.19 94.60 93.86 94.49 3,250,289 +0.39 +0.41
2026-05-11 94.04 94.42 93.85 94.10 1,504,005 +0.07 +0.07
2026-05-08 94.33 94.43 93.84 94.03 1,722,286 -0.25 -0.27
2026-05-07 94.28 94.52 94.04 94.28 1,963,286 +0.29 +0.31
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
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 95.31
On 2026-05-14		 93.84
On 2026-05-08		 0.90 0.95 94.60
On 2026-05-12		 93.86
On 2026-05-13		 -0.78 94.42
10D 95.39
On 2026-05-01		 93.81
On 2026-05-06		 0.54 0.57 95.39
On 2026-05-01		 93.81
On 2026-05-06		 -1.66 94.38
20D 95.39
On 2026-05-01		 93.48
On 2026-04-29		 0.79 0.84 95.19
On 2026-04-20		 93.48
On 2026-04-29		 -1.80 94.29
WTD 95.31
On 2026-05-14		 93.85
On 2026-05-11		 1.15 1.22 94.60
On 2026-05-12		 93.86
On 2026-05-13		 -0.78 94.52
MTD 95.39
On 2026-05-01		 93.81
On 2026-05-06		 0.54 0.57 95.39
On 2026-05-01		 93.81
On 2026-05-06		 -1.66 94.38
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

95.18 +0.87 +0.92 2,691,166