Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USMV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 298.575 | 0.43 | 0.14% | 298.575 | 298.575 | 298.575 | 0 |
| May 16 2024 | 298.15 | 1.25 | 0.42% | 297.60 | 298.85 | 297.60 | 83 |
| May 15 2024 | 296.90 | 0.65 | 0.22% | 296.85 | 297.50 | 296.85 | 84 |
| May 14 2024 | 296.25 | -0.65 | -0.22% | 296.55 | 297.325 | 296.225 | 50 |
| May 13 2024 | 296.90 | -0.75 | -0.25% | 298.30 | 298.575 | 296.90 | 84 |
| May 10 2024 | 297.65 | 0.50 | 0.17% | 297.65 | 298.25 | 297.20 | 58 |
| May 09 2024 | 297.15 | 0.77 | 0.26% | 297.05 | 297.475 | 297.05 | 58 |
| May 08 2024 | 296.375 | 0.77 | 0.26% | 295.80 | 296.475 | 295.80 | 58 |
| May 07 2024 | 295.60 | 4.05 | 1.39% | 295.60 | 295.60 | 295.60 | 0 |
| May 03 2024 | 291.55 | -0.80 | -0.27% | 291.85 | 292.25 | 291.225 | 62 |
| May 02 2024 | 292.35 | -0.50 | -0.17% | 292.35 | 292.35 | 292.35 | 0 |
| May 01 2024 | 292.85 | -0.15 | -0.05% | 292.85 | 292.85 | 292.85 | 0 |
| Apr 30 2024 | 293.00 | -2.52 | -0.85% | 294.20 | 294.60 | 293.00 | 84 |
| Apr 29 2024 | 295.525 | 0.85 | 0.29% | 295.45 | 295.85 | 295.15 | 80 |
| Apr 26 2024 | 294.675 | -0.30 | -0.10% | 294.95 | 295.625 | 294.50 | 80 |
| Apr 25 2024 | 294.975 | 0.50 | 0.17% | 293.80 | 295.10 | 293.80 | 80 |
| Apr 24 2024 | 294.475 | 0.33 | 0.11% | 294.05 | 294.60 | 293.975 | 173 |
| Apr 23 2024 | 294.15 | 1.15 | 0.39% | 294.50 | 295.15 | 294.15 | 178 |
| Apr 22 2024 | 293.00 | 2.70 | 0.93% | 292.25 | 293.375 | 292.25 | 232 |
| Apr 19 2024 | 290.30 | 0.48 | 0.16% | 290.25 | 291.325 | 290.25 | 235 |
| Apr 18 2024 | 289.825 | 2.25 | 0.78% | 289.05 | 290.40 | 288.20 | 111 |
| Apr 17 2024 | 287.575 | -0.40 | -0.14% | 287.575 | 287.575 | 287.575 | 0 |
| Apr 16 2024 | 287.975 | -2.40 | -0.83% | 287.975 | 287.975 | 287.975 | 0 |
| Apr 15 2024 | 290.375 | -0.63 | -0.21% | 290.375 | 290.375 | 290.375 | 0 |
| Apr 12 2024 | 291.00 | -1.02 | -0.35% | 291.00 | 291.00 | 291.00 | 0 |
| Apr 11 2024 | 292.025 | -1.73 | -0.59% | 292.025 | 292.025 | 292.025 | 0 |
| Apr 10 2024 | 293.75 | -1.02 | -0.35% | 292.85 | 295.775 | 291.45 | 22 |
| Apr 09 2024 | 294.775 | -1.53 | -0.51% | 294.775 | 294.775 | 294.775 | 0 |
| Apr 08 2024 | 296.30 | -0.22 | -0.08% | 296.30 | 296.30 | 296.30 | 0 |
| Apr 05 2024 | 296.525 | -2.55 | -0.85% | 296.525 | 296.525 | 296.525 | 0 |
| Apr 04 2024 | 299.075 | -0.07 | -0.03% | 299.075 | 299.075 | 299.075 | 0 |
| Apr 03 2024 | 299.15 | 0.13 | 0.04% | 299.15 | 299.15 | 299.15 | 0 |
| Apr 02 2024 | 299.025 | -2.95 | -0.98% | 299.025 | 299.025 | 299.025 | 0 |
| Mar 28 2024 | 301.975 | 2.60 | 0.87% | 301.975 | 301.975 | 301.975 | 0 |
| Mar 27 2024 | 299.375 | 1.32 | 0.44% | 299.375 | 299.375 | 299.375 | 0 |
| Mar 26 2024 | 298.05 | 0.38 | 0.13% | 298.05 | 298.05 | 298.05 | 0 |
| Mar 25 2024 | 297.675 | -0.35 | -0.12% | 297.675 | 297.675 | 297.675 | 0 |
| Mar 22 2024 | 298.025 | -0.80 | -0.27% | 298.025 | 298.025 | 298.025 | 0 |
| Mar 21 2024 | 298.825 | 1.18 | 0.39% | 298.825 | 298.825 | 298.825 | 0 |
| Mar 20 2024 | 297.65 | 0.92 | 0.31% | 297.70 | 298.40 | 296.35 | 222 |
| Mar 19 2024 | 296.725 | 0.05 | 0.02% | 296.725 | 296.725 | 296.725 | 0 |
| Mar 18 2024 | 296.675 | 1.45 | 0.49% | 296.675 | 296.675 | 296.675 | 0 |
| Mar 15 2024 | 295.225 | -0.53 | -0.18% | 295.225 | 295.225 | 295.225 | 0 |
| Mar 14 2024 | 295.75 | -1.85 | -0.62% | 295.75 | 295.75 | 295.75 | 0 |
| Mar 13 2024 | 297.60 | 1.20 | 0.40% | 297.60 | 297.60 | 297.60 | 0 |
| Mar 12 2024 | 296.40 | 1.50 | 0.51% | 296.40 | 296.40 | 296.40 | 0 |
| Mar 11 2024 | 294.90 | 0.13 | 0.04% | 294.90 | 294.90 | 294.90 | 0 |
| Mar 08 2024 | 294.775 | 0.88 | 0.30% | 294.775 | 294.775 | 294.775 | 0 |
| Mar 07 2024 | 293.90 | 0.52 | 0.18% | 293.90 | 293.90 | 293.90 | 0 |
| Mar 06 2024 | 293.375 | 1.35 | 0.46% | 293.375 | 293.375 | 293.375 | 0 |
| Mar 05 2024 | 292.025 | 0.40 | 0.14% | 292.025 | 292.025 | 292.025 | 0 |
| Mar 04 2024 | 291.625 | 0.48 | 0.16% | 291.625 | 291.625 | 291.625 | 0 |
| Mar 01 2024 | 291.15 | -0.38 | -0.13% | 291.15 | 291.15 | 291.15 | 0 |
| Feb 29 2024 | 291.525 | -0.18 | -0.06% | 291.525 | 291.525 | 291.525 | 0 |
| Feb 28 2024 | 291.70 | 0.72 | 0.25% | 292.25 | 292.40 | 291.05 | 80 |
| Feb 27 2024 | 290.975 | -1.25 | -0.43% | 291.10 | 291.325 | 290.675 | 137 |
| Feb 26 2024 | 292.225 | -0.70 | -0.24% | 293.05 | 293.10 | 292.10 | 37 |
| Feb 23 2024 | 292.925 | 3.30 | 1.14% | 293.45 | 293.45 | 292.825 | 60 |
| Feb 22 2024 | 289.625 | 1.30 | 0.45% | 289.625 | 289.625 | 289.625 | 0 |
| Feb 21 2024 | 288.325 | 0.15 | 0.05% | 288.325 | 288.325 | 288.325 | 0 |
| Feb 20 2024 | 288.175 | 0.68 | 0.23% | 287.30 | 289.25 | 286.60 | 59 |
| Feb 19 2024 | 287.50 | -0.63 | -0.22% | 287.50 | 287.50 | 287.50 | 0 |
