Cboe US - Delayed Quote USD

iShares MSCI USA Momentum Factor ETF (MTUM)

221.98 +1.21 (+0.55%)
At close: 22 January at 4:00:00 pm GMT-5
220.84 -1.14 (-0.51%)
After hours: 7:04:53 pm GMT-5
Currency in USD
Date Open High Low Close
Adj Close
Volume
22 Jan 2025222.94222.94221.55221.98221.982,494,284
21 Jan 2025219.06221.10218.69220.77220.77679,200
17 Jan 2025216.51217.54215.56217.35217.35738,100
16 Jan 2025214.21215.23213.37214.40214.401,021,800
15 Jan 2025212.69213.32211.66212.98212.981,275,500
14 Jan 2025208.31209.59207.31208.99208.991,055,800
13 Jan 2025204.81206.95204.62206.84206.84660,300
10 Jan 2025208.45208.73206.00206.90206.901,026,100
8 Jan 2025208.78209.98207.20209.78209.78943,300
7 Jan 2025212.68212.68208.09208.83208.83915,200
6 Jan 2025212.41213.03211.35211.90211.90794,200
3 Jan 2025209.25211.35208.97211.26211.26795,000
2 Jan 2025208.21209.65206.27207.98207.98920,700
31 Dec 2024208.56208.62206.34206.92206.921,508,600
30 Dec 2024207.78209.27206.10207.89207.89936,900
27 Dec 2024211.78211.78209.02210.35210.35758,600
26 Dec 2024211.89213.43211.40212.93212.93365,600
24 Dec 2024210.90212.69210.53212.63212.63400,400
23 Dec 2024208.69210.12206.95209.93209.93632,100
20 Dec 2024204.57210.30204.25209.11209.111,269,700
19 Dec 2024207.62208.61205.19205.19205.191,628,400
18 Dec 2024213.02213.14205.17205.35205.351,253,700
17 Dec 2024 0.75 Dividend
17 Dec 2024213.56213.56211.82212.71212.71968,500
16 Dec 2024214.90216.59214.90216.05215.30993,500
13 Dec 2024214.10214.98213.45214.29213.55836,700
12 Dec 2024213.25213.26211.79211.79211.06935,200
11 Dec 2024212.67213.69212.10213.35212.61698,600
10 Dec 2024212.40212.72210.78210.98210.251,338,900
9 Dec 2024217.70217.70212.77212.99212.251,654,100
6 Dec 2024217.01217.77216.79217.55216.80391,600
5 Dec 2024216.88217.72216.48216.59215.84382,000
4 Dec 2024216.37216.70215.41216.66215.91480,800
3 Dec 2024215.12215.76214.79215.27214.52541,300
2 Dec 2024216.60216.89214.79214.79214.05882,700
29 Nov 2024216.05217.07215.84216.52215.77400,400
27 Nov 2024216.50216.73214.51215.25214.50735,100
26 Nov 2024214.75216.42214.61216.26215.51626,100
25 Nov 2024216.21216.23213.50214.46213.72936,700
22 Nov 2024214.03215.14213.87214.91214.17583,700
21 Nov 2024213.21214.50211.79213.81213.07912,900
20 Nov 2024211.50211.88209.61211.61210.881,111,400
19 Nov 2024208.71211.19208.51210.99210.26613,100
18 Nov 2024208.69209.78207.73209.41208.68654,500
15 Nov 2024208.90209.49207.82208.41207.691,087,400
14 Nov 2024212.34212.34209.67209.78209.05717,400
13 Nov 2024212.90213.42211.77211.97211.24948,800
12 Nov 2024213.65213.89211.22212.51211.771,206,400
11 Nov 2024214.70214.89213.25213.60212.861,426,300
8 Nov 2024211.50214.51211.39213.84213.1013,786,600
7 Nov 2024210.54210.76209.77210.46209.73492,100
6 Nov 2024210.14210.14207.52209.47208.74828,900
5 Nov 2024202.00204.81201.88204.74204.03995,100
4 Nov 2024201.78202.39200.90201.32200.62570,600
1 Nov 2024203.10204.08201.59201.70201.00614,600
31 Oct 2024204.19204.19202.27202.41201.71601,700
30 Oct 2024204.60206.12203.89205.10204.39592,600
29 Oct 2024205.76206.77205.22206.31205.60386,700
28 Oct 2024206.53206.83206.29206.52205.81403,100
25 Oct 2024207.97208.00205.51205.74205.03301,100
24 Oct 2024208.07208.07206.35206.97206.25308,800
23 Oct 2024207.23208.38206.36207.58206.86319,700
22 Oct 2024207.91208.39206.95208.06207.34261,000
21 Oct 2024209.31209.64207.93208.71207.99280,900
18 Oct 2024209.03209.55208.22209.33208.61293,600
17 Oct 2024209.99210.34208.65208.65207.93611,400
16 Oct 2024207.52208.81206.82208.65207.93438,200
15 Oct 2024209.43209.68206.63206.83206.11581,600
14 Oct 2024208.12209.14207.80208.96208.24343,900
11 Oct 2024204.84207.41204.84207.36206.64546,700
10 Oct 2024205.64205.74204.47205.00204.29450,200
9 Oct 2024204.31206.18203.96205.95205.24529,000
8 Oct 2024202.83204.69202.83204.31203.60524,300
7 Oct 2024203.34203.73201.71202.30201.60463,200
4 Oct 2024202.92203.95201.85203.76203.05360,000
3 Oct 2024201.79202.79201.05201.80201.10373,100
2 Oct 2024201.23202.63200.59202.22201.52455,900
1 Oct 2024202.44202.56200.75201.63200.93844,600
30 Sept 2024201.16202.80200.35202.76202.06555,300
27 Sept 2024203.31203.31201.54201.94201.24524,700
26 Sept 2024204.96205.21202.40203.30202.60577,900
25 Sept 2024 0.44 Dividend
25 Sept 2024202.64203.65202.53202.95202.25277,200
24 Sept 2024202.88203.07201.35203.00201.86357,700
23 Sept 2024201.85202.86201.71202.70201.56318,500
20 Sept 2024200.15201.57199.93201.57200.44475,500
19 Sept 2024199.96200.93198.81200.38199.25586,100
18 Sept 2024197.40199.52196.44196.56195.45538,100
17 Sept 2024197.82198.16196.08197.18196.07458,900
16 Sept 2024196.52197.41195.71197.30196.19543,900
13 Sept 2024195.72197.41195.32196.76195.65341,400
12 Sept 2024192.62195.26192.17195.16194.06396,600
11 Sept 2024189.42192.93186.60192.61191.53591,300
10 Sept 2024189.83190.00187.29189.58188.51414,400
9 Sept 2024187.71189.70187.55189.20188.14588,200
6 Sept 2024189.79190.46185.66186.03184.98583,800
5 Sept 2024191.01191.59189.05190.18189.111,682,300
4 Sept 2024190.41192.48190.36191.31190.23746,200
3 Sept 2024195.99196.43190.60191.56190.48746,300
30 Aug 2024195.79197.55194.44197.37196.26463,500
29 Aug 2024195.36197.23194.07194.53193.44588,600
28 Aug 2024195.99196.50193.49194.90193.80690,300
27 Aug 2024195.03197.14194.78196.72195.61416,500
26 Aug 2024197.97198.40195.48196.07194.97364,900
23 Aug 2024197.05198.69196.11197.87196.76568,100
22 Aug 2024198.62199.00195.30195.99194.89500,800
21 Aug 2024196.90198.20196.22197.65196.54431,900
20 Aug 2024196.92198.21195.83196.69195.58377,800
19 Aug 2024194.83197.13193.95197.05195.94444,600
16 Aug 2024194.02195.43193.89194.87193.77433,400
15 Aug 2024192.99195.41192.93195.04193.94673,300
14 Aug 2024190.31191.35188.87190.67189.60442,700
13 Aug 2024186.74189.27186.53189.16188.10805,900
12 Aug 2024185.35186.39183.78185.17184.13501,500
9 Aug 2024182.94185.52182.90184.65183.61554,100
8 Aug 2024179.91183.17178.29182.79181.76747,700
7 Aug 2024181.36182.26175.84176.02175.03858,800
6 Aug 2024176.56181.64175.69178.39177.391,368,500
5 Aug 2024168.49177.55168.49175.46174.471,803,500
2 Aug 2024181.35181.35177.31179.40178.391,395,300
1 Aug 2024191.27192.74184.05185.75184.71617,200
31 Jul 2024189.89191.99189.10190.97189.901,345,200
30 Jul 2024188.36189.29183.60184.96183.92585,000
29 Jul 2024189.10189.76186.95187.39186.34278,800
26 Jul 2024187.96189.36187.36188.09187.03486,100
25 Jul 2024187.77189.43183.53185.61184.571,239,700
24 Jul 2024192.43193.01187.35187.65186.60966,400
23 Jul 2024194.17196.37194.14194.69193.60998,300
22 Jul 2024193.07194.56192.35194.38193.29741,900
19 Jul 2024192.15193.61190.88191.20190.13626,100
18 Jul 2024195.32195.46190.88192.35191.27822,700
17 Jul 2024197.60197.60193.68193.82192.731,122,100
16 Jul 2024201.09201.51199.56201.38200.25392,400
15 Jul 2024200.43201.85199.47200.32199.19648,400
12 Jul 2024198.70201.07198.05199.33198.21756,700
11 Jul 2024202.06202.14198.17198.74197.62726,000
10 Jul 2024200.81201.75199.74201.59200.46363,900
9 Jul 2024200.37200.99199.79199.96198.84305,500
8 Jul 2024199.46200.09199.00199.52198.40481,300
5 Jul 2024198.43198.83197.52198.59197.47315,700
3 Jul 2024196.33198.17196.28198.05196.94502,900
2 Jul 2024193.97196.39193.92196.39195.29398,000
1 Jul 2024195.70195.70192.88195.20194.10450,300
28 Jun 2024195.54197.64194.22194.87193.77550,600
27 Jun 2024194.38195.32193.99195.06193.96418,000
26 Jun 2024194.66194.88193.52194.34193.25304,500
25 Jun 2024194.00194.95193.26194.90193.80766,700
24 Jun 2024194.93195.68193.12193.12192.03501,800
21 Jun 2024195.92196.05193.87195.42194.32894,200
20 Jun 2024199.70200.16195.67197.11196.00823,900
18 Jun 2024197.59199.02197.17198.80197.68664,900
17 Jun 2024194.73197.91194.43197.34196.23552,900
14 Jun 2024193.81194.68193.29194.68193.59387,100
13 Jun 2024194.99194.99193.13194.60193.51655,300
12 Jun 2024192.92193.62192.08192.85191.77681,700
11 Jun 2024 0.20 Dividend
11 Jun 2024190.91190.91188.81190.70189.63896,500
10 Jun 2024189.16191.56188.96191.39190.12563,500
7 Jun 2024188.93190.68188.62189.29188.03709,400
6 Jun 2024190.28190.50188.44189.14187.88728,200
5 Jun 2024187.38190.02186.90190.02188.76431,000
4 Jun 2024185.88186.23184.44185.78184.54690,500
3 Jun 2024187.94188.07183.75186.28185.04866,000
31 May 2024186.93186.98182.65186.60185.36891,800
30 May 2024188.39188.51185.91186.68185.44693,100
29 May 2024189.43190.71189.35190.02188.76458,500
28 May 2024191.50191.50189.88191.41190.14487,100
24 May 2024189.02191.08188.76190.59189.32686,800
23 May 2024191.10191.49187.86188.69187.44741,800
22 May 2024189.19189.65187.77188.75187.49736,700
21 May 2024187.97189.19187.95189.10187.84624,300
20 May 2024187.54189.19187.54189.00187.741,197,800
17 May 2024188.07188.20186.37187.40186.15397,600
16 May 2024189.08189.31187.50187.57186.32567,400
15 May 2024186.11189.23185.94189.18187.92627,600
14 May 2024183.07185.06182.65184.87183.641,592,900
13 May 2024185.38185.38183.35183.68182.46507,900
10 May 2024185.27186.20184.23184.62183.39899,100
9 May 2024183.96184.54183.10184.29183.06471,800
8 May 2024182.39184.50182.39183.91182.69447,100
7 May 2024183.89184.47182.90183.65182.431,636,400
6 May 2024181.33183.76181.01183.76182.54509,000
3 May 2024179.48180.54179.01180.10178.90949,500
2 May 2024176.78177.51174.39177.21176.03844,300
1 May 2024176.27178.90174.43175.29174.12910,100
30 Apr 2024179.48180.51177.06177.11175.93727,500
29 Apr 2024180.22180.39178.50179.74178.54537,000
26 Apr 2024177.95180.25177.57179.68178.48421,900
25 Apr 2024174.49178.01173.92177.43176.251,177,200
24 Apr 2024180.48180.76177.24178.25177.06529,100
23 Apr 2024176.67179.34176.41179.07177.88617,200
22 Apr 2024174.82176.43173.13175.31174.141,382,600
19 Apr 2024177.21177.90172.75173.58172.431,847,100
18 Apr 2024179.77180.75177.92178.12176.94948,100
17 Apr 2024182.69182.80178.60179.22178.03935,500
16 Apr 2024180.85182.60180.37181.68180.471,703,600
15 Apr 2024185.54185.93180.40180.78179.581,192,100
12 Apr 2024185.50185.76183.22183.90182.68667,400
11 Apr 2024186.06187.73184.71187.24185.99924,600
10 Apr 2024183.49185.70183.24185.17183.941,393,400
9 Apr 2024187.79187.86183.61185.91184.67947,000
8 Apr 2024188.29188.29186.39187.09185.85618,500
5 Apr 2024185.11188.60184.99187.58186.331,015,100
4 Apr 2024189.61190.23184.23184.32183.09781,400
3 Apr 2024185.42188.49185.36187.91186.661,164,000
2 Apr 2024185.39186.39184.42186.32185.08645,800
1 Apr 2024187.69188.70186.78187.55186.30986,600
28 Mar 2024187.49188.26187.16187.35186.102,149,900
27 Mar 2024188.91189.07186.11187.72186.47728,600
26 Mar 2024189.05189.53187.63187.73186.481,094,600
25 Mar 2024187.45189.03187.36188.37187.12517,500
22 Mar 2024188.65189.21187.80188.59187.34451,500
21 Mar 2024 0.16 Dividend
21 Mar 2024188.78190.00187.91188.60187.35684,400
20 Mar 2024184.89186.91184.31186.82185.42592,500
19 Mar 2024182.50184.79181.65184.65183.26684,400
18 Mar 2024184.03184.74183.50183.86182.48468,600
15 Mar 2024183.22184.18182.44182.54181.171,057,600
14 Mar 2024186.27186.78183.77185.04183.652,071,600
13 Mar 2024186.40186.68185.41186.03184.63732,100
12 Mar 2024184.44187.18183.25187.06185.65979,900
11 Mar 2024184.30184.51181.96183.21181.831,678,300
8 Mar 2024189.71190.63184.92185.66184.271,189,000
7 Mar 2024187.85189.45186.80189.20187.78945,000
6 Mar 2024187.00187.37185.33186.13184.73839,900
5 Mar 2024186.47186.65183.05184.32182.941,825,000
4 Mar 2024187.44188.91187.18187.73186.32912,600
1 Mar 2024183.38186.53183.38186.48185.08894,200
29 Feb 2024181.26182.66180.30182.21180.84656,000
28 Feb 2024179.72180.61179.52180.27178.92595,800
27 Feb 2024180.94181.08179.80180.65179.291,107,400
26 Feb 2024180.64181.62180.36180.54179.18723,000
23 Feb 2024180.98181.86179.08180.06178.71784,000
22 Feb 2024178.49180.83178.25180.39179.031,001,700
21 Feb 2024173.36173.76172.15173.57172.271,261,200
20 Feb 2024176.40176.79173.68175.15173.83837,400
16 Feb 2024179.82179.83177.25177.38176.05375,500
15 Feb 2024179.32179.52178.07179.15177.80960,900
14 Feb 2024177.10178.91176.91178.81177.47730,800
13 Feb 2024173.59176.16173.00175.30173.98850,000
12 Feb 2024178.51179.30176.86177.41176.081,107,000
9 Feb 2024176.84178.70176.51178.46177.12429,100
8 Feb 2024175.64176.55175.64176.11174.79504,400
7 Feb 2024173.50175.68173.45175.35174.03366,600
6 Feb 2024174.50174.65171.45172.56171.261,227,900
5 Feb 2024172.99173.80171.77173.32172.02649,800
2 Feb 2024170.40173.35170.18172.89171.59674,100
1 Feb 2024166.72168.62166.50168.48167.21559,700
31 Jan 2024166.83167.77165.55165.65164.41433,000
30 Jan 2024168.95169.23168.30168.69167.42533,900
29 Jan 2024167.31169.06167.31169.06167.79267,900
26 Jan 2024166.97167.96166.75167.15165.89268,700
25 Jan 2024168.12168.90166.94167.92166.661,033,900
24 Jan 2024166.85168.61166.54166.79165.54536,100
23 Jan 2024164.97165.23163.76165.16163.921,335,100

Related tickers