Historical Stock Price
| Home |
| Free Dividend Report |
| USMV Dividend History |
| USMV Historical Stock Prices |
| Preferred Stock Newsletter |
| USMV Options Chain |
| Stock Message Boards |
Ishares Msci USA Min Vol Factor Etf (USMV) has the following price history information. Looking back at USMV historical stock prices for the last five trading days, on April 18, 2024, USMV opened at $80.18, traded as high as $80.33 and as low as $79.79, and closed at $80.00. Trading volume was a total of 2.57M shares. On April 19, 2024, USMV opened at $80.05, traded as high as $80.61 and as low as $80.05, and closed at $80.50. Trading volume was a total of 2.95M shares. On April 22, 2024, USMV opened at $80.72, traded as high as $81.27 and as low as $80.54, and closed at $80.87. Trading volume was a total of 2.63M shares. On April 23, 2024, USMV opened at $81.04, traded as high as $81.38 and as low as $81.00, and closed at $81.17. Trading volume was a total of 2.73M shares. On April 24, 2024, USMV opened at $81.10, traded as high as $81.41 and as low as $80.86, and closed at $81.35. Trading volume was a total of 1.93M shares.
USMV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ishares Msci USA Min Vol Factor Etf shares, starting with a $10,000 purchase of USMV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $36.29 | ||
| End price/share: | $81.35 | ||
| Starting shares: | 275.56 | ||
| Ending shares: | 333.61 | ||
| Dividends reinvested/share: | $10.90 | ||
| Total return: | 171.39% | ||
| Average Annual Total Return: | 10.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,133.39 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $36.29 | ||
| End price/share: | $81.35 | ||
| Dividends collected/share: | $10.90 | ||
| Total return: | 154.20% | ||
| Average Annual Total Return: | 9.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,416.82 | ||
| Years: | 10.00 | ||
 | |||||
| USMV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $80.18 | $80.33 | $79.79 | $80.00 | 2.57M |
| 04/19/2024 | $80.05 | $80.61 | $80.05 | $80.50 | 2.95M |
| 04/22/2024 | $80.72 | $81.27 | $80.54 | $80.87 | 2.63M |
| 04/23/2024 | $81.04 | $81.38 | $81.00 | $81.17 | 2.73M |
| 04/24/2024 | $81.10 | $81.41 | $80.86 | $81.35 | 1.93M |
|
| About Ishares Msci USA Min Vol Factor Etf |
| iShares MSCI USA Minimum Volatility is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield performance, before fees and expenses, of the MSCI USA Minimum Volatility Index (the Index). The Index measures the performance of equity securities in the top 85% by market capitalization of equity securities listed on stock exchanges in the United States that have in aggregate lower volatility. As of Jul 31 2015, the Fund's total assets were $5,382,380,512 and the Fund's investment portfolio was valued at $5,376,504,782. |
| USMV Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $80.00 |
| 04/19/2024 | $80.50 |
| 04/22/2024 | $80.87 |
| 04/23/2024 | $81.17 |
| 04/24/2024 | $81.35 |
| Financials Historical Prices |
| USMV is categorized under the Financials sector; below are some other companies in the same sector:
USO Historical Stock Prices Also explore: USMV shares outstanding history
|
Free USMV Email Alerts:
USMV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.