USMV: iShares Edge MSCI Min Vol USA ETF

As of Friday, December 2nd, 2022

$ 75.50

+0.14 +0.19%

Open: 74.51
High: 75.62
Low: 74.50
Volume: 2,230,420
Previous Close on Thursday, December 1st, 2022

$ 75.36

+0.12 +0.16%

Open: 75.56
High: 75.86
Low: 75.06
Volume: 4,390,601
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 74.51 75.62 74.50 75.50 2,230,420 +0.14 +0.19
2022-12-01 75.56 75.86 75.06 75.36 4,390,601 +0.12 +0.16
2022-11-30 73.49 75.31 73.31 75.24 2,893,936 +1.77 +2.41
2022-11-29 73.58 73.59 73.00 73.47 1,325,747 -0.07 -0.10
2022-11-28 74.03 74.30 73.46 73.54 1,365,301 -0.81 -1.09
2022-11-25 74.09 74.37 74.09 74.35 733,015 +0.21 +0.28
2022-11-23 73.78 74.24 73.77 74.14 1,429,872 +0.27 +0.37
2022-11-22 73.40 73.92 73.30 73.87 1,495,453 +0.66 +0.90

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.86
On 2022-12-01
73.00
On 2022-11-29
1.15 1.55 75.86
On 2022-12-01
74.50
On 2022-12-02
-1.79 74.62
10D 75.86
On 2022-12-01
72.42
On 2022-11-18
3.29 4.56 74.37
On 2022-11-25
73.00
On 2022-11-29
-1.84 74.16
20D 75.86
On 2022-12-01
68.78
On 2022-11-04
6.28 9.07 71.42
On 2022-11-08
69.97
On 2022-11-09
-2.03 72.79
WTD 75.86
On 2022-12-01
73.00
On 2022-11-29
1.15 1.55 75.86
On 2022-12-01
74.50
On 2022-12-02
-1.79 74.62
MTD 75.86
On 2022-12-01
74.50
On 2022-12-02
0.26 0.35 75.86
On 2022-12-01
74.50
On 2022-12-02
-1.79 75.43
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0