USMV: iShares Edge MSCI Min Vol USA ETF

As of Friday, August 21st, 2026

$ 101.23

+0.56 +0.56%

Open: 100.97
High: 101.51
Low: 100.85
Volume: 1,170,859
Previous Close on Thursday, August 20th, 2026

$ 100.67

-0.62 -0.61%

Open: 100.79
High: 101.35
Low: 100.65
Volume: 1,345,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 100.97 101.51 100.85 101.23 1,170,859 +0.56 +0.56
2026-08-20 100.79 101.35 100.65 100.67 1,345,722 -0.62 -0.61
2026-08-19 101.11 101.82 100.95 101.29 1,497,645 +0.77 +0.77
2026-08-18 100.58 101.06 100.51 100.52 1,386,422 +0.12 +0.12
2026-08-17 100.83 101.06 100.39 100.40 1,341,751 -0.73 -0.72
2026-08-14 101.38 101.48 100.95 101.13 1,281,354 -0.24 -0.24
2026-08-13 100.91 101.45 100.80 101.37 2,087,150 +0.60 +0.60
2026-08-12 100.62 100.92 100.45 100.77 1,788,129 +0.04 +0.04
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 101.82
On 2026-08-19		 100.39
On 2026-08-17		 0.10 0.10 101.82
On 2026-08-19		 100.65
On 2026-08-20		 -1.15 100.82
10D 101.82
On 2026-08-19		 100.39
On 2026-08-17		 0.61 0.61 101.82
On 2026-08-19		 100.65
On 2026-08-20		 -1.15 100.89
20D 101.82
On 2026-08-19		 96.91
On 2026-07-30		 4.28 4.41 99.34
On 2026-07-29		 96.91
On 2026-07-30		 -2.45 99.87
WTD 101.82
On 2026-08-19		 100.39
On 2026-08-17		 0.10 0.10 101.82
On 2026-08-19		 100.65
On 2026-08-20		 -1.15 100.82
MTD 101.82
On 2026-08-19		 98.06
On 2026-08-03		 3.30 3.37 101.82
On 2026-08-19		 100.65
On 2026-08-20		 -1.15 100.48
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
USMV

iShares Edge MSCI Min Vol USA ETF

101.23 +0.56 +0.56 1,170,859