USMV: iShares Edge MSCI Min Vol USA ETF

As of Friday, May 17th, 2024

$ 84.07

+0.19 +0.23%

Open: 83.87
High: 84.10
Low: 83.73
Volume: 1,292,592
Previous Close on Thursday, May 16th, 2024

$ 83.88

+0.33 +0.39%

Open: 83.65
High: 84.03
Low: 83.59
Volume: 1,513,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 83.87 84.10 83.73 84.07 1,292,592 +0.19 +0.23
2024-05-16 83.65 84.03 83.59 83.88 1,513,678 +0.33 +0.39
2024-05-15 83.15 83.58 83.15 83.55 1,582,718 +0.56 +0.67
2024-05-14 82.98 83.04 82.59 82.99 1,126,418 +0.08 +0.10
2024-05-13 83.08 83.28 82.83 82.91 1,162,277 0.00 0.00
2024-05-10 82.79 82.96 82.76 82.91 1,824,731 +0.29 +0.35
2024-05-09 82.15 82.62 82.09 82.62 1,255,252 +0.48 +0.58
2024-05-08 82.03 82.28 82.03 82.14 1,159,756 +0.02 +0.02
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 84.10
On 2024-05-17		 82.59
On 2024-05-14		 1.16 1.40 83.28
On 2024-05-13		 82.59
On 2024-05-14		 -0.83 83.48
10D 84.10
On 2024-05-17		 81.21
On 2024-05-06		 2.96 3.65 83.28
On 2024-05-13		 82.59
On 2024-05-14		 -0.83 82.88
20D 84.10
On 2024-05-17		 80.12
On 2024-05-01		 3.57 4.43 81.41
On 2024-04-24		 80.12
On 2024-05-01		 -1.58 81.91
WTD 84.10
On 2024-05-17		 82.59
On 2024-05-14		 1.16 1.40 83.28
On 2024-05-13		 82.59
On 2024-05-14		 -0.83 83.48
MTD 84.10
On 2024-05-17		 80.12
On 2024-05-01		 3.62 4.50 81.10
On 2024-05-01		 80.34
On 2024-05-02		 -0.94 82.38
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SOXX

iShares PHLX Semiconductor ETF

228.24 -1.30 -0.57 1,802,260
VRSN

VeriSign Inc.

170.75 -0.21 -0.12 670,818
IEV

iShares Europe ETF

57.92 +0.18 +0.31 411,940
CIM

Chimera Investment Corporation

4.52 -0.04 -0.88 1,411,878
USMV

iShares Edge MSCI Min Vol USA ETF

84.07 +0.19 +0.23 1,292,592