Cboe US - Delayed Quote
USD
iShares MSCI USA Momentum Factor ETF (MTUM)
284.10
-14.24
(-4.77%)
At close: October 30 at 4:00:00 PM EDT
284.50
+0.40
(+0.14%)
After hours: October 30 at 7:38:15 PM EDT
Trade MTUM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
287.54
289.29
280.58
284.10
284.10
1,382,600
Oct 29, 2026
298.17
300.60
296.53
298.34
298.34
543,800
Oct 28, 2026
301.88
304.48
299.75
303.50
303.50
571,400
Oct 27, 2026
296.65
300.36
296.35
299.53
299.53
819,800
Oct 26, 2026
291.49
296.57
290.95
294.56
294.56
845,000
Oct 23, 2026
287.78
292.07
286.47
289.45
289.45
686,300
Oct 22, 2026
293.26
294.31
287.30
288.57
288.57
1,087,200
Oct 21, 2026
299.33
300.62
296.71
299.56
299.56
1,565,200
Oct 20, 2026
293.43
298.00
291.80
295.84
295.84
741,900
Oct 19, 2026
298.69
299.53
295.42
295.71
295.71
935,700
Oct 16, 2026
300.07
300.10
292.78
293.17
293.17
1,099,100
Oct 15, 2026
298.17
301.79
294.48
301.54
301.54
1,574,900
Oct 14, 2026
308.92
310.05
304.07
304.88
304.88
1,039,000
Oct 13, 2026
310.83
313.30
308.94
313.11
313.11
879,100
Oct 12, 2026
318.49
318.96
314.38
315.09
315.09
644,100
Oct 9, 2026
320.36
321.03
317.90
320.00
320.00
721,900
Oct 8, 2026
320.01
322.05
315.68
317.32
317.32
1,039,300
Oct 7, 2026
320.58
323.17
320.05
322.42
322.42
847,900
Oct 6, 2026
324.69
325.96
324.03
324.45
324.45
723,600
Oct 5, 2026
322.24
323.82
320.73
323.14
323.14
858,700
Oct 2, 2026
322.80
324.17
321.29
322.88
322.88
1,184,900
Oct 1, 2026
317.04
321.09
314.91
320.88
320.88
1,269,100
Sep 30, 2026
318.32
319.07
316.93
317.34
317.34
1,097,600
Sep 29, 2026
317.87
317.87
315.28
316.93
316.93
1,068,500
Sep 28, 2026
316.51
317.12
311.96
315.59
315.59
1,082,700
Sep 25, 2026
318.88
319.66
316.66
318.50
318.50
1,056,400
Sep 24, 2026
314.46
318.28
313.49
317.45
317.45
1,092,500
Sep 23, 2026
318.35
318.85
314.97
316.95
316.95
2,523,100
Sep 22, 2026
314.13
318.57
313.48
317.90
317.90
15,571,000
Sep 21, 2026
313.87
316.94
312.71
316.25
316.25
734,600
Sep 18, 2026
307.53
309.63
306.06
309.62
309.62
680,300
Sep 17, 2026
304.98
306.78
304.37
306.12
306.12
565,500
Sep 16, 2026
301.73
303.53
297.37
299.83
299.83
620,800
Sep 15, 2026
0.603
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
300.64
301.05
298.38
299.51
299.51
529,600
Sep 14, 2026
298.60
301.76
297.71
299.70
299.10
993,800
Sep 11, 2026
306.18
307.84
305.66
307.04
306.42
542,400
Sep 10, 2026
305.16
306.87
303.13
303.15
302.54
831,200
Sep 9, 2026
308.06
311.02
308.06
309.29
308.67
415,800
Sep 8, 2026
307.15
310.60
305.88
308.69
308.07
893,600
Sep 4, 2026
300.06
304.89
300.00
304.86
304.25
805,200
Sep 3, 2026
296.64
299.52
293.33
299.42
298.82
826,200
Sep 2, 2026
295.90
297.24
293.82
297.04
296.44
1,260,400
Sep 1, 2026
297.31
298.39
294.75
296.52
295.92
701,700
Aug 31, 2026
299.55
300.97
297.97
300.36
299.76
594,600
Aug 28, 2026
303.41
304.21
299.07
299.71
299.11
679,700
Aug 27, 2026
306.52
306.52
301.30
304.23
303.62
1,185,100
Aug 26, 2026
301.11
304.46
301.08
304.00
303.39
725,400
Aug 25, 2026
304.06
304.86
300.56
302.40
301.79
749,000
Aug 24, 2026
301.54
301.77
297.21
300.59
299.99
1,037,900
Aug 21, 2026
307.56
308.33
303.14
305.17
304.56
836,000
Aug 20, 2026
303.92
307.03
303.17
305.11
304.50
1,108,900
Aug 19, 2026
313.59
313.59
304.81
305.88
305.26
1,726,400
Aug 18, 2026
314.75
316.60
309.62
311.81
311.18
1,364,900
Aug 17, 2026
320.20
324.04
319.40
322.07
321.42
1,221,500
Aug 14, 2026
316.37
319.46
314.93
317.21
316.57
1,299,500
Aug 13, 2026
314.20
319.69
314.01
316.03
315.39
953,600
Aug 12, 2026
315.16
317.03
313.45
314.73
314.10
1,042,700
Aug 11, 2026
309.34
309.98
307.25
308.34
307.72
824,800
Aug 10, 2026
309.78
311.28
307.21
307.32
306.70
1,058,100
Aug 7, 2026
312.10
312.10
304.89
309.32
308.70
948,500
Aug 6, 2026
306.29
312.65
303.92
308.17
307.55
1,525,600
Aug 5, 2026
312.36
316.75
309.75
309.98
309.36
1,941,900
Aug 4, 2026
309.53
315.36
308.11
313.35
312.72
2,189,800
Aug 3, 2026
295.62
302.42
292.71
301.78
301.17
1,879,100
Jul 31, 2026
307.93
309.39
297.53
299.59
298.99
2,347,900
Jul 30, 2026
293.68
300.03
292.65
298.77
298.17
2,459,800
Jul 29, 2026
292.54
294.62
282.65
283.11
282.54
2,656,100
Jul 28, 2026
294.65
295.06
287.30
292.32
291.73
3,138,800
Jul 27, 2026
308.16
308.82
295.84
302.33
301.72
1,754,300
Jul 24, 2026
312.25
313.44
304.84
306.39
305.77
1,305,700
Jul 23, 2026
311.71
317.33
311.71
313.98
313.35
1,036,800
Jul 22, 2026
309.37
316.93
309.37
314.24
313.61
1,141,100
Jul 21, 2026
311.53
315.40
309.40
314.48
313.85
1,581,100
Jul 20, 2026
306.58
309.18
302.26
302.64
302.03
1,193,500
Jul 17, 2026
296.56
305.73
293.27
302.09
301.48
3,692,500
Jul 16, 2026
306.95
309.73
301.66
303.41
302.80
3,222,900
Jul 15, 2026
321.15
321.55
306.24
312.67
312.04
4,327,600
Jul 14, 2026
323.67
323.67
318.47
319.76
319.12
1,301,100
Jul 13, 2026
316.15
318.11
313.05
314.63
314.00
1,254,700
Jul 10, 2026
318.25
322.98
316.91
321.77
321.12
1,102,400
Jul 9, 2026
324.94
326.92
320.46
321.20
320.55
1,795,700
Jul 8, 2026
310.13
316.33
309.98
314.85
314.22
1,266,700
Jul 7, 2026
312.70
314.32
306.62
312.44
311.81
2,822,200
Jul 6, 2026
322.15
327.00
321.18
321.71
321.06
1,908,000
Jul 2, 2026
328.79
330.05
312.43
316.53
315.89
2,299,600
Jul 1, 2026
333.49
335.85
326.83
328.10
327.44
1,677,100
Jun 30, 2026
336.27
344.46
336.27
342.83
342.14
2,435,100
Jun 29, 2026
327.41
336.84
321.01
336.00
335.32
1,623,700
Jun 26, 2026
330.99
332.51
325.08
325.74
325.08
2,091,100
Jun 25, 2026
343.02
343.02
330.39
339.30
338.62
2,095,900
Jun 24, 2026
330.59
332.20
323.35
328.41
327.75
1,282,900
Jun 23, 2026
328.37
334.16
327.00
329.76
329.10
1,679,700
Jun 22, 2026
343.41
345.59
340.60
345.22
344.53
1,782,600
Jun 18, 2026
338.53
339.83
336.32
338.52
337.84
1,484,300
Jun 17, 2026
330.85
335.41
327.88
328.27
327.61
1,920,500
Jun 16, 2026
333.90
336.10
325.81
326.05
325.39
1,226,800
Jun 15, 2026
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
333.14
334.61
331.28
333.63
332.96
1,126,200
Jun 12, 2026
319.71
326.50
318.62
324.40
323.39
885,900
Jun 11, 2026
309.49
320.11
309.36
319.01
318.02
1,512,400
Jun 10, 2026
309.01
314.99
304.21
304.92
303.97
1,956,800
Jun 9, 2026
319.33
320.99
299.23
311.63
310.66
2,051,900
Jun 8, 2026
315.79
318.17
312.60
315.08
314.10
1,280,400
Jun 5, 2026
318.02
318.75
306.37
306.47
305.52
1,849,200
Jun 4, 2026
320.90
328.03
317.40
325.87
324.86
1,399,400
Jun 3, 2026
328.78
331.49
325.34
329.50
328.47
1,087,300
Jun 2, 2026
320.10
326.35
318.85
326.03
325.01
1,199,000
Jun 1, 2026
313.30
318.62
312.26
316.93
315.94
1,968,900
May 29, 2026
316.42
317.98
313.78
315.81
314.83
1,686,200
May 28, 2026
313.27
316.55
310.74
314.65
313.67
6,632,700
May 27, 2026
317.25
317.25
310.24
313.33
312.35
889,000
May 26, 2026
310.23
314.75
309.04
314.05
313.07
978,400
May 22, 2026
305.00
306.00
303.11
303.60
302.65
943,900
May 21, 2026
297.84
302.85
297.84
302.16
301.22
902,600
May 20, 2026
296.18
300.14
295.40
299.59
298.66
2,801,300
May 19, 2026
290.19
295.82
287.38
292.59
291.68
1,384,700
May 18, 2026
301.06
301.06
290.86
294.32
293.40
1,615,200
May 15, 2026
300.65
301.24
297.92
298.27
297.34
1,059,400
May 14, 2026
304.53
307.96
303.72
307.25
306.29
895,800
May 13, 2026
306.06
306.93
301.39
305.40
304.45
605,500
May 12, 2026
303.00
304.11
296.23
303.24
302.30
1,126,600
May 11, 2026
304.26
307.86
303.76
306.66
305.71
1,070,900
May 8, 2026
298.03
302.01
297.44
301.80
300.86
803,400
May 7, 2026
298.09
298.09
292.20
293.91
292.99
1,334,200
May 6, 2026
297.27
299.47
293.84
299.18
298.25
1,050,000
May 5, 2026
288.30
292.37
288.30
291.10
290.19
706,300
May 4, 2026
285.75
287.18
282.64
284.29
283.40
911,000
May 1, 2026
283.01
286.87
282.47
285.09
284.20
687,300
Apr 30, 2026
281.06
284.48
279.63
283.98
283.10
916,900
Apr 29, 2026
278.16
278.52
275.57
277.71
276.85
777,000
Apr 28, 2026
275.50
278.14
272.98
276.21
275.35
654,000
Apr 27, 2026
280.77
281.51
278.41
280.75
279.88
559,500
Apr 24, 2026
280.26
281.46
277.85
280.90
280.03
776,600
Apr 23, 2026
275.42
278.40
272.96
275.88
275.02
647,400
Apr 22, 2026
275.29
276.14
273.23
275.99
275.13
563,000
Apr 21, 2026
274.15
274.70
270.70
271.59
270.74
682,200
Apr 20, 2026
274.20
275.12
272.11
273.56
272.71
416,400
Apr 17, 2026
273.46
275.23
272.57
274.46
273.61
595,700
Apr 16, 2026
269.83
271.23
268.55
270.82
269.98
1,027,200
Apr 15, 2026
270.07
270.25
266.45
269.99
269.15
662,800
Apr 14, 2026
267.57
270.33
265.70
270.33
269.49
685,400
Apr 13, 2026
262.19
266.28
262.19
266.05
265.22
535,400
Apr 10, 2026
263.64
265.35
262.13
263.44
262.62
1,000,000
Apr 9, 2026
259.53
263.03
259.53
262.41
261.59
657,700
Apr 8, 2026
259.39
260.17
256.44
259.64
258.83
1,076,500
Apr 7, 2026
246.89
249.48
245.00
249.28
248.50
1,044,700
Apr 6, 2026
246.73
247.94
245.95
247.69
246.92
521,100
Apr 2, 2026
239.48
246.81
238.94
245.85
245.08
918,200
Apr 1, 2026
242.66
247.23
242.66
245.24
244.48
1,018,700
Mar 31, 2026
234.34
240.45
233.40
239.99
239.24
1,847,700
Mar 30, 2026
238.40
238.91
229.42
230.77
230.05
1,610,200
Mar 27, 2026
237.17
239.24
235.33
235.76
235.03
1,030,800
Mar 26, 2026
243.80
244.54
238.17
238.21
237.47
1,014,000
Mar 25, 2026
247.33
248.71
246.07
247.18
246.41
828,300
Mar 24, 2026
242.55
246.61
241.93
245.54
244.78
646,200
Mar 23, 2026
245.36
248.81
243.70
244.52
243.76
920,300
Mar 20, 2026
246.85
247.09
239.65
241.52
240.77
1,106,400
Mar 19, 2026
242.16
248.15
241.02
246.86
246.09
972,400
Mar 18, 2026
247.86
249.49
246.13
246.24
245.47
507,600
Mar 17, 2026
0.221
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
247.93
248.87
245.81
248.23
247.46
611,700
Mar 16, 2026
246.99
248.68
246.30
246.78
245.79
882,300
Mar 13, 2026
245.60
247.63
243.07
243.44
242.46
699,800
Mar 12, 2026
246.23
246.26
242.78
243.90
242.92
1,260,500
Mar 11, 2026
248.41
250.22
247.49
248.79
247.79
615,400
Mar 10, 2026
247.39
251.77
247.39
248.28
247.29
865,600
Mar 9, 2026
238.66
247.78
238.25
247.24
246.25
1,314,600
Mar 6, 2026
242.54
245.38
240.75
241.48
240.51
843,100
Mar 5, 2026
249.05
250.39
243.45
247.03
246.04
948,000
Mar 4, 2026
249.17
251.80
247.80
250.71
249.71
580,300
Mar 3, 2026
247.28
248.50
242.65
247.01
246.02
1,287,400
Mar 2, 2026
250.62
254.19
250.08
253.70
252.68
815,400
Feb 27, 2026
250.92
253.47
250.73
252.96
251.95
554,100
Feb 26, 2026
255.95
256.27
251.13
254.89
253.87
851,300
Feb 25, 2026
254.53
256.79
254.35
256.38
255.35
587,400
Feb 24, 2026
249.88
253.02
247.75
252.14
251.13
509,900
Feb 23, 2026
253.23
254.04
248.84
249.75
248.75
576,100
Feb 20, 2026
252.19
255.86
251.81
254.78
253.76
609,700
Feb 19, 2026
252.15
253.92
251.43
253.30
252.29
620,000
Feb 18, 2026
252.11
255.54
251.44
253.49
252.47
617,100
Feb 17, 2026
249.55
252.83
248.11
251.65
250.64
731,200
Feb 13, 2026
250.04
253.45
247.41
251.48
250.47
906,800
Feb 12, 2026
256.13
257.95
250.11
250.20
249.20
1,056,400
Feb 11, 2026
258.11
258.87
252.90
255.15
254.13
850,300
Feb 10, 2026
258.24
258.38
254.88
255.06
254.04
782,000
Feb 9, 2026
252.89
258.67
252.22
257.43
256.40
1,023,000
Feb 6, 2026
247.63
254.02
247.63
253.49
252.47
879,500
Feb 5, 2026
244.74
248.10
242.25
244.13
243.15
983,700
Feb 4, 2026
254.86
254.86
244.11
247.05
246.06
1,821,500
Feb 3, 2026
260.75
261.37
252.98
256.45
255.42
866,700
Feb 2, 2026
255.61
259.65
255.61
258.36
257.32
444,800
Jan 30, 2026
259.33
261.16
254.68
255.89
254.86
1,140,200
Jan 29, 2026
261.76
262.10
255.62
261.12
260.07
945,300
Jan 28, 2026
260.54
261.40
259.45
260.09
259.05
527,100
Jan 27, 2026
258.88
260.39
258.38
260.22
259.18
559,100
Jan 26, 2026
255.49
258.06
255.32
256.95
255.92
875,600
Jan 23, 2026
255.23
256.73
254.11
255.49
254.47
536,400
Jan 22, 2026
257.82
258.15
254.85
256.07
255.04
574,500
Jan 21, 2026
254.02
257.05
252.45
255.40
254.38
742,000
Jan 20, 2026
254.00
256.56
252.58
252.84
251.83
563,200
Jan 16, 2026
259.11
259.52
257.08
258.38
257.34
582,600
Jan 15, 2026
258.56
259.87
257.05
257.21
256.18
492,800
Jan 14, 2026
257.70
257.80
253.53
255.73
254.71
549,400
Jan 13, 2026
259.66
260.12
257.96
258.91
257.87
466,000
Jan 12, 2026
255.24
259.36
255.24
258.95
257.91
409,400
Jan 9, 2026
254.43
257.54
253.86
256.99
255.96
1,064,300
Jan 8, 2026
256.67
256.89
252.25
253.33
252.32
687,700
Jan 7, 2026
257.59
258.52
256.23
256.47
255.44
729,900
Jan 6, 2026
255.63
258.30
254.06
258.11
257.08
1,564,300
Jan 5, 2026
255.11
256.34
254.40
255.12
254.10
1,052,000
Jan 2, 2026
252.70
253.68
250.58
252.73
251.72
1,144,300
Dec 31, 2025
252.84
252.91
250.19
250.31
249.31
1,276,500
Dec 30, 2025
253.61
254.01
252.67
252.79
251.78
1,185,800
Dec 29, 2025
252.99
254.49
252.46
253.49
252.47
656,100
Dec 26, 2025
256.04
256.04
254.56
255.03
254.01
541,900
Dec 24, 2025
254.15
255.66
253.94
255.47
254.45
244,000
Dec 23, 2025
252.67
254.38
252.40
254.32
253.30
448,800
Dec 22, 2025
253.62
253.87
251.81
253.39
252.37
757,000
Dec 19, 2025
247.50
251.80
247.50
251.25
250.24
603,100
Dec 18, 2025
246.28
248.21
245.31
246.07
245.08
606,300
Dec 17, 2025
248.42
248.64
241.74
241.88
240.91
767,100
Dec 16, 2025
0.671
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
247.01
248.93
245.93
247.71
246.72
508,300
Dec 15, 2025
251.24
251.47
248.34
248.34
246.68
649,200
Dec 12, 2025
254.93
254.93
248.30
249.46
247.79
551,800
Dec 11, 2025
253.64
256.38
250.96
256.06
254.35
389,700
Dec 10, 2025
253.77
256.74
252.78
255.92
254.21
412,000
Dec 9, 2025
252.84
254.73
252.61
253.50
251.80
385,300
Dec 8, 2025
254.24
254.46
252.34
253.38
251.68
532,400
Dec 5, 2025
251.92
253.93
251.55
252.79
251.10
332,000
Dec 4, 2025
250.39
251.92
249.57
251.60
249.91
477,300
Dec 3, 2025
247.77
250.09
246.16
249.80
248.13
424,200
Dec 2, 2025
249.08
251.03
247.92
248.81
247.14
676,500
Dec 1, 2025
247.76
248.97
246.39
247.65
245.99
740,200
Nov 28, 2025
248.65
250.25
248.17
250.25
248.57
466,900
Nov 26, 2025
245.95
248.57
245.78
247.68
246.02
722,400
Nov 25, 2025
241.75
244.62
237.83
244.21
242.57
647,900
Nov 24, 2025
238.77
242.69
238.47
242.30
240.68
666,200
Nov 21, 2025
238.69
239.90
234.64
237.83
236.24
1,513,700
Nov 20, 2025
247.09
248.14
237.86
238.02
236.43
1,081,600
Nov 19, 2025
242.23
244.27
240.94
242.95
241.32
1,802,100
Nov 18, 2025
241.91
244.34
240.59
242.04
240.42
7,568,600
Nov 17, 2025
244.88
246.67
241.80
243.36
241.73
770,100
Nov 14, 2025
242.69
247.59
241.60
246.07
244.42
772,700
Nov 13, 2025
250.82
250.82
245.07
245.79
244.14
1,041,800
Nov 12, 2025
252.43
252.75
250.81
251.59
249.91
399,200
Nov 11, 2025
251.94
252.31
250.00
251.77
250.08
462,400
Nov 10, 2025
250.90
252.97
250.21
252.62
250.93
653,700
Nov 7, 2025
245.52
248.27
243.14
248.18
246.52
796,900
Nov 6, 2025
249.65
249.65
246.14
246.93
245.28
894,200
Nov 5, 2025
249.01
251.32
248.29
250.15
248.47
608,600
Nov 4, 2025
250.45
251.88
248.77
249.21
247.54
1,056,300
Nov 3, 2025
255.66
255.75
252.22
253.52
251.82
521,200
Oct 31, 2025
254.51
255.82
252.99
254.22
252.52
426,900
