USMV: iShares Edge MSCI Min Vol USA ETF

As of Monday, April 15th, 2024

$ 79.98

-0.48 -0.60%

Open: 81.12
High: 81.21
Low: 79.86
Volume: 4,103,346
Previous Close on Friday, April 12th, 2024

$ 80.46

-0.88 -1.08%

Open: 81.07
High: 81.22
Low: 80.31
Volume: 2,875,683
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 81.12 81.21 79.86 79.98 4,103,346 -0.48 -0.60
2024-04-12 81.07 81.22 80.31 80.46 2,875,683 -0.88 -1.08
2024-04-11 81.66 81.74 81.05 81.34 2,102,311 -0.17 -0.21
2024-04-10 81.52 81.81 81.21 81.51 3,513,123 -0.80 -0.97
2024-04-09 82.49 82.53 81.71 82.31 1,513,043 +0.02 +0.02
2024-04-08 82.20 82.44 82.20 82.29 1,376,837 -0.05 -0.06
2024-04-05 81.96 82.57 81.87 82.34 1,893,659 +0.40 +0.49
2024-04-04 83.11 83.22 81.80 81.94 2,156,037 -0.72 -0.87

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.53
On 2024-04-09
79.86
On 2024-04-15
-2.31 -2.81 82.53
On 2024-04-09
79.86
On 2024-04-15
-3.24 81.12
10D 83.22
On 2024-04-04
79.86
On 2024-04-15
-3.30 -3.96 83.22
On 2024-04-04
79.86
On 2024-04-15
-4.04 81.77
20D 83.74
On 2024-03-28
79.86
On 2024-04-15
-2.21 -2.69 83.74
On 2024-03-28
79.86
On 2024-04-15
-4.63 82.34
WTD 81.21
On 2024-04-15
79.86
On 2024-04-15
-0.48 -0.60 -- -- -- 79.98
MTD 83.56
On 2024-04-01
79.86
On 2024-04-15
-3.60 -4.31 83.56
On 2024-04-01
79.86
On 2024-04-15
-4.42 81.91
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70