USMV: iShares Edge MSCI Min Vol USA ETF

As of Friday, May 22nd, 2026

$ 96.88

+0.84 +0.87%

Open: 96.43
High: 97.05
Low: 96.40
Volume: 2,133,657
Previous Close on Thursday, May 21st, 2026

$ 96.04

+0.14 +0.15%

Open: 95.43
High: 96.05
Low: 94.98
Volume: 1,611,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 96.43 97.05 96.40 96.88 2,133,657 +0.84 +0.87
2026-05-21 95.43 96.05 94.98 96.04 1,611,081 +0.14 +0.15
2026-05-20 95.65 96.02 95.39 95.90 1,695,573 +0.11 +0.11
2026-05-19 95.84 96.43 95.74 95.79 3,315,651 -0.21 -0.22
2026-05-18 94.84 96.00 94.84 96.00 2,851,374 +1.30 +1.37
2026-05-15 95.03 95.26 94.68 94.70 1,991,668 -0.48 -0.50
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
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 97.05
On 2026-05-22		 94.84
On 2026-05-18		 2.18 2.30 96.43
On 2026-05-19		 94.98
On 2026-05-21		 -1.50 96.12
10D 97.05
On 2026-05-22		 93.85
On 2026-05-11		 2.85 3.03 96.43
On 2026-05-19		 94.98
On 2026-05-21		 -1.50 95.34
20D 97.05
On 2026-05-22		 93.48
On 2026-04-29		 2.80 2.98 95.39
On 2026-05-01		 93.81
On 2026-05-06		 -1.66 94.75
WTD 97.05
On 2026-05-22		 94.84
On 2026-05-18		 2.18 2.30 96.43
On 2026-05-19		 94.98
On 2026-05-21		 -1.50 96.12
MTD 97.05
On 2026-05-22		 93.81
On 2026-05-06		 2.24 2.37 95.39
On 2026-05-01		 93.81
On 2026-05-06		 -1.66 94.94
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.41 -0.02 -0.02 49,092
GNTX

Gentex Corporation

23.85 +0.45 +1.92 1,318,718
DEI

Douglas Emmett Inc.

11.46 0.00 0.00 1,581,968
FBNC

First Bancorp

58.65 -0.02 -0.03 125,301
USMV

iShares Edge MSCI Min Vol USA ETF

96.88 +0.84 +0.87 2,133,657