Cboe US - Delayed Quote
USD
iShares MSCI USA Min Vol Factor ETF (USMV)
102.93
-0.20
(-0.19%)
At close: October 30 at 4:00:00 PM EDT
102.93
0.00
(0.00%)
After hours: October 30 at 6:00:50 PM EDT
Trade USMV 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
103.56
103.84
102.73
102.93
102.93
2,299,200
Oct 29, 2026
102.70
103.17
102.56
103.13
103.13
1,773,700
Oct 28, 2026
102.64
103.12
102.46
102.91
102.91
3,131,600
Oct 27, 2026
103.15
103.21
102.69
103.05
103.05
1,615,100
Oct 26, 2026
102.96
103.46
102.96
103.42
103.42
1,578,700
Oct 23, 2026
103.01
103.24
102.67
102.95
102.95
2,778,600
Oct 22, 2026
102.49
103.58
102.47
103.51
103.51
2,301,200
Oct 21, 2026
102.23
102.52
102.10
102.41
102.41
821,100
Oct 20, 2026
101.60
102.36
101.53
102.32
102.32
1,213,700
Oct 19, 2026
101.17
101.54
101.15
101.27
101.27
1,364,300
Oct 16, 2026
101.92
102.06
100.91
101.26
101.26
1,838,500
Oct 15, 2026
100.96
101.64
100.96
101.58
101.58
2,521,700
Oct 14, 2026
100.44
100.68
100.28
100.63
100.63
1,387,800
Oct 13, 2026
100.81
100.88
100.41
100.65
100.65
2,507,400
Oct 12, 2026
100.66
100.81
100.50
100.73
100.73
1,045,900
Oct 9, 2026
100.01
100.56
100.00
100.53
100.53
1,284,100
Oct 8, 2026
99.30
100.11
99.30
100.02
100.02
2,299,700
Oct 7, 2026
99.61
99.88
99.46
99.49
99.49
1,145,500
Oct 6, 2026
99.25
99.90
99.20
99.77
99.77
1,717,700
Oct 5, 2026
98.30
99.04
98.22
98.98
98.98
1,628,900
Oct 2, 2026
98.37
98.41
97.96
98.21
98.21
1,921,800
Oct 1, 2026
97.77
98.22
97.56
98.04
98.04
1,972,100
Sep 30, 2026
97.90
98.11
97.40
97.44
97.44
1,735,300
Sep 29, 2026
97.71
97.80
97.33
97.79
97.79
1,754,400
Sep 28, 2026
97.83
98.19
97.60
97.88
97.88
1,793,200
Sep 25, 2026
98.30
98.44
98.00
98.34
98.34
1,630,400
Sep 24, 2026
98.62
98.90
98.24
98.24
98.24
1,529,500
Sep 23, 2026
98.95
99.14
98.56
98.64
98.64
1,241,700
Sep 22, 2026
99.30
99.34
98.78
98.91
98.91
3,468,700
Sep 21, 2026
98.79
99.21
98.56
99.07
99.07
1,401,100
Sep 18, 2026
98.66
98.71
98.13
98.39
98.39
2,520,100
Sep 17, 2026
99.07
99.11
98.60
98.84
98.84
975,200
Sep 16, 2026
99.32
99.33
98.16
98.49
98.49
1,486,500
Sep 15, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
99.64
99.64
99.11
99.18
99.18
1,618,400
Sep 14, 2026
99.87
100.37
99.87
100.20
99.87
1,538,300
Sep 11, 2026
99.63
99.74
99.31
99.61
99.28
1,104,500
Sep 10, 2026
99.39
99.60
98.94
99.00
98.68
1,650,200
Sep 9, 2026
99.86
99.86
99.35
99.45
99.12
1,712,900
Sep 8, 2026
100.18
100.40
99.87
99.92
99.59
2,558,900
Sep 4, 2026
101.31
101.37
100.75
100.80
100.47
1,354,500
Sep 3, 2026
101.41
101.98
101.25
101.81
101.48
1,556,300
Sep 2, 2026
101.05
101.11
100.75
100.98
100.65
901,100
Sep 1, 2026
101.35
101.78
100.95
101.12
100.79
1,659,900
Aug 31, 2026
101.43
101.68
101.26
101.52
101.19
1,271,000
Aug 28, 2026
101.99
102.21
101.66
101.74
101.41
1,593,500
Aug 27, 2026
101.64
102.09
101.42
101.98
101.65
1,816,800
Aug 26, 2026
101.19
101.75
101.10
101.55
101.22
1,039,700
Aug 25, 2026
101.45
101.72
101.33
101.50
101.17
1,081,000
Aug 24, 2026
101.13
101.62
101.09
101.57
101.24
1,707,500
Aug 21, 2026
100.97
101.51
100.85
101.23
100.90
1,314,500
Aug 20, 2026
100.79
101.35
100.65
100.67
100.34
1,345,700
Aug 19, 2026
101.11
101.82
100.95
101.29
100.96
1,498,200
Aug 18, 2026
100.58
101.06
100.51
100.52
100.19
1,386,400
Aug 17, 2026
100.83
101.06
100.39
100.40
100.07
1,344,500
Aug 14, 2026
101.38
101.48
100.95
101.13
100.80
1,281,400
Aug 13, 2026
100.91
101.45
100.80
101.37
101.04
2,116,500
Aug 12, 2026
100.62
100.92
100.45
100.77
100.44
1,788,100
Aug 11, 2026
100.76
101.00
100.65
100.73
100.40
2,388,100
Aug 10, 2026
100.69
101.07
100.54
100.83
100.50
1,626,300
Aug 7, 2026
100.38
100.72
100.13
100.62
100.29
1,895,600
Aug 6, 2026
99.78
100.04
99.48
100.00
99.67
2,078,900
Aug 5, 2026
100.20
100.24
99.45
99.69
99.36
2,223,500
Aug 4, 2026
98.45
99.79
98.13
99.70
99.37
2,618,700
Aug 3, 2026
98.39
98.56
98.06
98.27
97.95
3,776,200
Jul 31, 2026
97.66
98.19
97.15
97.93
97.61
3,949,100
Jul 30, 2026
98.10
98.10
96.91
97.84
97.52
2,793,800
Jul 29, 2026
98.59
99.34
98.32
98.35
98.03
2,601,200
Jul 28, 2026
98.05
98.94
97.98
98.56
98.24
2,354,600
Jul 27, 2026
97.39
97.79
97.39
97.55
97.23
1,733,200
Jul 24, 2026
96.31
97.10
96.31
96.95
96.63
2,088,600
Jul 23, 2026
95.88
96.33
95.79
96.11
95.80
1,950,800
Jul 22, 2026
96.49
96.83
96.07
96.25
95.93
1,436,700
Jul 21, 2026
96.58
96.64
96.29
96.55
96.23
1,745,200
Jul 20, 2026
96.61
96.94
96.46
96.50
96.18
1,697,000
Jul 17, 2026
96.90
97.62
96.56
96.60
96.28
3,122,200
Jul 16, 2026
96.14
97.15
96.14
97.13
96.81
2,760,000
Jul 15, 2026
96.91
96.98
95.98
96.09
95.78
3,711,000
Jul 14, 2026
97.20
97.49
96.88
96.88
96.56
1,933,600
Jul 13, 2026
97.76
98.02
97.66
97.82
97.50
2,101,100
Jul 10, 2026
97.69
97.76
97.12
97.76
97.44
1,811,000
Jul 9, 2026
97.62
97.89
97.38
97.60
97.28
1,693,900
Jul 8, 2026
97.86
97.94
97.59
97.65
97.33
1,866,300
Jul 7, 2026
98.24
98.73
98.24
98.35
98.03
2,395,600
Jul 6, 2026
97.96
98.09
97.56
97.89
97.57
1,784,500
Jul 2, 2026
97.23
97.95
97.20
97.89
97.57
2,281,800
Jul 1, 2026
96.29
97.29
96.29
96.89
96.57
2,540,200
Jun 30, 2026
95.98
96.68
95.90
96.46
96.14
2,496,600
Jun 29, 2026
96.00
96.28
95.67
96.16
95.85
1,640,500
Jun 26, 2026
94.74
95.99
94.73
95.99
95.68
1,885,500
Jun 25, 2026
95.20
95.66
94.75
94.89
94.58
2,069,600
Jun 24, 2026
94.47
95.38
94.47
94.86
94.55
2,450,700
Jun 23, 2026
94.08
94.76
93.89
94.55
94.24
2,417,500
Jun 22, 2026
94.35
94.81
94.06
94.28
93.97
1,890,800
Jun 18, 2026
94.99
95.06
94.15
94.24
93.93
3,351,400
Jun 17, 2026
95.79
95.90
94.43
94.64
94.33
1,714,000
Jun 16, 2026
96.44
96.60
95.80
95.91
95.60
1,964,500
Jun 15, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
96.17
96.47
95.78
96.34
96.02
1,813,300
Jun 12, 2026
95.88
96.15
95.31
96.05
95.44
1,742,200
Jun 11, 2026
95.26
96.12
95.18
95.64
95.03
2,987,800
Jun 10, 2026
95.40
96.05
95.15
95.22
94.61
2,058,100
Jun 9, 2026
95.51
95.76
94.50
95.58
94.97
2,453,200
Jun 8, 2026
95.87
96.02
95.23
95.23
94.62
2,304,800
Jun 5, 2026
96.39
96.67
95.61
95.64
95.03
3,330,600
Jun 4, 2026
96.53
96.84
96.46
96.66
96.04
2,730,900
Jun 3, 2026
96.68
96.76
96.26
96.26
95.65
2,771,200
Jun 2, 2026
96.53
97.00
96.14
96.93
96.31
1,492,500
Jun 1, 2026
96.56
97.16
96.49
96.95
96.33
2,463,600
May 29, 2026
96.46
96.64
96.18
96.60
95.98
2,497,800
May 28, 2026
96.31
96.62
95.97
96.33
95.71
931,200
May 27, 2026
96.33
96.75
96.04
96.04
95.43
1,692,900
May 26, 2026
97.01
97.01
96.48
96.49
95.87
2,556,600
May 22, 2026
96.43
97.05
96.40
96.88
96.26
2,133,700
May 21, 2026
95.43
96.05
94.98
96.04
95.43
1,614,600
May 20, 2026
95.65
96.02
95.39
95.90
95.29
1,708,300
May 19, 2026
95.84
96.43
95.74
95.79
95.18
3,315,700
May 18, 2026
94.84
96.00
94.84
96.00
95.39
2,851,500
May 15, 2026
95.03
95.26
94.68
94.70
94.10
2,006,100
May 14, 2026
94.71
95.31
94.58
95.18
94.57
2,691,200
May 13, 2026
94.23
94.45
93.86
94.31
93.71
1,701,700
May 12, 2026
94.19
94.60
93.86
94.49
93.89
3,250,300
May 11, 2026
94.04
94.42
93.85
94.10
93.50
1,504,000
May 8, 2026
94.33
94.43
93.84
94.03
93.43
1,724,900
May 7, 2026
94.28
94.52
94.04
94.28
93.68
1,988,700
May 6, 2026
94.38
94.50
93.81
93.99
93.39
3,013,500
May 5, 2026
94.60
94.72
94.03
94.46
93.86
2,429,500
May 4, 2026
94.39
95.08
94.22
94.36
93.76
3,148,600
May 1, 2026
95.02
95.39
94.55
94.58
93.98
1,859,700
Apr 30, 2026
93.80
94.70
93.59
94.64
94.04
4,106,600
Apr 29, 2026
93.85
93.98
93.48
93.88
93.28
1,411,700
Apr 28, 2026
93.92
94.23
93.62
93.78
93.18
1,471,700
Apr 27, 2026
93.88
94.36
93.57
93.57
92.97
1,489,500
Apr 24, 2026
94.18
94.27
93.77
94.08
93.48
2,014,800
Apr 23, 2026
93.76
94.33
93.54
94.31
93.71
2,445,400
Apr 22, 2026
94.31
94.54
93.77
94.09
93.49
2,868,900
Apr 21, 2026
94.81
94.85
93.99
94.09
93.49
1,459,600
Apr 20, 2026
94.70
95.19
94.60
94.74
94.13
1,976,200
Apr 17, 2026
94.61
94.98
94.41
94.86
94.25
2,181,700
Apr 16, 2026
94.02
94.44
94.02
94.39
93.79
2,220,600
Apr 15, 2026
93.70
94.12
93.48
93.94
93.34
2,240,500
Apr 14, 2026
93.55
93.73
93.23
93.67
93.07
1,813,300
Apr 13, 2026
92.68
93.56
92.66
93.51
92.91
1,575,400
Apr 10, 2026
93.95
93.95
92.67
92.75
92.16
2,162,300
Apr 9, 2026
93.84
94.09
93.60
93.86
93.26
1,498,200
Apr 8, 2026
94.10
94.12
93.52
94.12
93.52
2,131,000
Apr 7, 2026
93.23
93.37
92.86
93.21
92.61
2,264,400
Apr 6, 2026
93.15
93.53
93.08
93.42
92.82
1,212,600
Apr 2, 2026
92.24
93.48
92.24
93.36
92.76
2,776,700
Apr 1, 2026
92.80
92.99
92.42
92.67
92.08
3,071,100
Mar 31, 2026
92.19
92.83
91.64
92.74
92.15
4,531,900
Mar 30, 2026
91.78
92.30
91.36
91.69
91.10
2,103,500
Mar 27, 2026
92.00
92.09
91.02
91.12
90.54
2,229,400
Mar 26, 2026
92.34
93.08
92.17
92.21
91.62
2,284,000
Mar 25, 2026
92.85
93.11
92.22
92.63
92.04
2,684,300
Mar 24, 2026
92.33
92.86
92.03
92.31
91.72
2,809,700
Mar 23, 2026
93.13
93.51
92.67
92.76
92.17
3,787,200
Mar 20, 2026
93.23
93.32
92.08
92.35
91.76
4,339,100
Mar 19, 2026
93.23
93.80
92.94
93.28
92.68
3,210,600
Mar 18, 2026
94.78
94.78
93.48
93.49
92.89
2,279,500
Mar 17, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
95.57
95.94
95.08
95.09
94.48
2,152,100
Mar 16, 2026
95.48
95.90
95.39
95.64
94.64
3,059,200
Mar 13, 2026
95.41
95.94
94.91
95.07
94.08
2,736,900
Mar 12, 2026
95.01
95.82
94.99
94.99
94.00
2,471,400
Mar 11, 2026
95.78
95.88
95.11
95.42
94.42
4,053,200
Mar 10, 2026
96.56
96.71
95.63
95.92
94.92
3,565,600
Mar 9, 2026
95.97
96.89
95.46
96.64
95.63
3,733,600
Mar 6, 2026
96.29
96.81
95.77
96.65
95.64
3,300,100
Mar 5, 2026
96.90
97.23
96.41
96.81
95.80
3,689,900
Mar 4, 2026
97.21
97.58
96.68
97.36
96.34
3,193,900
Mar 3, 2026
96.60
97.50
95.81
97.21
96.19
6,632,600
Mar 2, 2026
97.43
98.07
97.29
97.68
96.66
4,618,600
Feb 27, 2026
96.36
97.88
96.36
97.81
96.79
3,588,500
Feb 26, 2026
96.71
96.90
96.36
96.80
95.79
2,089,200
Feb 25, 2026
96.20
96.47
95.95
96.41
95.40
1,020,800
Feb 24, 2026
95.78
96.46
95.72
96.39
95.38
1,614,800
Feb 23, 2026
95.88
96.40
95.67
95.80
94.80
1,124,000
Feb 20, 2026
95.89
96.33
95.71
96.19
95.18
1,652,800
Feb 19, 2026
96.01
96.27
95.70
96.05
95.05
1,727,000
Feb 18, 2026
95.89
96.08
95.53
96.03
95.03
2,089,900
Feb 17, 2026
96.19
96.65
95.47
95.84
94.84
1,895,300
Feb 13, 2026
95.34
96.55
95.34
96.19
95.18
4,746,100
Feb 12, 2026
96.05
96.34
95.19
95.19
94.19
5,389,500
Feb 11, 2026
95.99
96.10
95.49
96.03
95.03
2,698,300
Feb 10, 2026
95.90
96.31
95.87
95.93
94.93
1,765,700
Feb 9, 2026
95.79
96.04
95.57
95.90
94.90
2,192,900
Feb 6, 2026
95.39
96.09
95.39
96.03
95.03
2,982,600
Feb 5, 2026
95.07
95.74
94.83
94.93
93.94
5,189,200
Feb 4, 2026
94.82
95.49
94.70
95.13
94.14
3,597,500
Feb 3, 2026
95.00
95.47
94.51
94.88
93.89
5,612,800
Feb 2, 2026
94.99
95.74
94.86
95.38
94.38
2,169,200
Jan 30, 2026
94.66
95.03
94.29
94.99
94.00
3,893,100
Jan 29, 2026
95.23
95.43
94.21
94.68
93.69
2,949,900
Jan 28, 2026
95.12
95.45
95.02
95.16
94.16
2,041,000
Jan 27, 2026
95.26
95.38
94.93
95.33
94.33
1,827,300
Jan 26, 2026
95.16
95.62
95.11
95.52
94.52
2,024,200
Jan 23, 2026
94.71
94.88
94.47
94.88
93.89
1,150,100
Jan 22, 2026
94.53
94.89
94.35
94.74
93.75
1,842,100
Jan 21, 2026
93.88
94.52
93.71
94.34
93.35
3,099,900
Jan 20, 2026
93.78
94.18
93.52
93.61
92.63
2,858,100
Jan 16, 2026
94.45
94.60
94.10
94.42
93.43
1,949,700
Jan 15, 2026
94.75
94.83
94.44
94.58
93.59
1,884,100
Jan 14, 2026
94.12
94.66
94.12
94.63
93.64
1,672,400
Jan 13, 2026
94.66
94.78
94.08
94.28
93.29
2,116,900
Jan 12, 2026
94.45
94.88
94.35
94.86
93.87
1,335,500
Jan 9, 2026
94.51
94.86
94.39
94.64
93.65
2,759,700
Jan 8, 2026
94.16
94.81
94.15
94.52
93.53
2,117,800
Jan 7, 2026
94.61
94.83
94.17
94.18
93.19
2,545,200
Jan 6, 2026
93.84
94.71
93.80
94.55
93.56
2,733,900
Jan 5, 2026
93.58
94.08
93.48
94.00
93.02
3,348,000
Jan 2, 2026
94.32
94.32
93.32
93.65
92.67
3,052,100
Dec 31, 2025
94.84
94.86
94.16
94.16
93.18
1,564,400
Dec 30, 2025
95.00
95.08
94.84
94.95
93.96
1,215,100
Dec 29, 2025
95.04
95.19
94.92
95.07
94.08
1,683,900
Dec 26, 2025
95.01
95.18
94.85
95.11
94.12
748,500
Dec 24, 2025
94.80
95.14
94.75
95.07
94.08
1,103,100
Dec 23, 2025
94.51
94.78
94.51
94.75
93.76
1,573,900
Dec 22, 2025
94.20
94.76
94.08
94.73
93.74
2,481,200
Dec 19, 2025
93.81
94.42
93.81
94.12
93.14
2,190,800
Dec 18, 2025
93.86
94.26
93.59
93.85
92.87
1,941,100
Dec 17, 2025
93.82
94.17
93.73
93.77
92.79
1,687,800
Dec 16, 2025
0.391
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
94.39
94.46
93.54
93.70
92.72
2,235,300
Dec 15, 2025
94.71
94.90
94.41
94.77
93.39
1,693,600
Dec 12, 2025
94.77
94.98
94.39
94.63
93.25
2,332,000
Dec 11, 2025
93.93
94.77
93.93
94.65
93.27
2,449,200
Dec 10, 2025
93.68
94.07
93.43
93.86
92.50
2,135,400
Dec 9, 2025
93.92
94.31
93.64
93.66
92.30
1,673,700
Dec 8, 2025
94.61
94.62
93.82
93.89
92.52
1,855,900
Dec 5, 2025
94.57
94.87
94.46
94.58
93.20
1,518,200
Dec 4, 2025
94.59
94.76
94.28
94.51
93.14
1,085,900
Dec 3, 2025
94.42
94.79
94.39
94.59
93.21
1,468,000
Dec 2, 2025
94.76
94.76
94.14
94.29
92.92
1,573,000
Dec 1, 2025
95.04
95.19
94.49
94.56
93.18
1,743,500
Nov 28, 2025
94.93
95.41
94.93
95.33
93.94
1,194,100
Nov 26, 2025
94.83
95.17
94.77
94.92
93.54
1,664,200
Nov 25, 2025
93.70
94.74
93.70
94.66
93.28
2,024,800
Nov 24, 2025
93.89
93.95
93.33
93.61
92.25
2,801,100
Nov 21, 2025
92.93
94.28
92.91
93.70
92.34
4,265,800
Nov 20, 2025
93.77
93.93
92.60
92.63
91.28
4,858,500
Nov 19, 2025
93.55
93.66
92.94
93.18
91.83
2,182,300
Nov 18, 2025
93.61
94.02
93.35
93.66
92.30
2,916,900
Nov 17, 2025
94.22
94.42
93.53
93.71
92.35
1,696,100
Nov 14, 2025
93.92
94.59
93.65
94.20
92.83
2,194,400
Nov 13, 2025
94.46
94.84
94.05
94.11
92.74
2,853,400
Nov 12, 2025
94.44
94.69
94.38
94.56
93.18
1,561,300
Nov 11, 2025
93.40
94.33
93.40
94.30
92.93
1,407,500
Nov 10, 2025
93.04
93.49
92.66
93.39
92.03
2,463,100
Nov 7, 2025
92.35
92.99
92.33
92.99
91.64
2,947,900
Nov 6, 2025
92.64
92.75
92.12
92.34
91.00
3,542,100
Nov 5, 2025
92.83
93.20
92.75
92.95
91.60
1,761,100
Nov 4, 2025
92.47
92.85
92.39
92.82
91.47
2,435,400
Nov 3, 2025
93.19
93.19
91.97
92.75
91.40
3,076,900
Oct 31, 2025
93.02
93.40
92.80
93.18
91.83
3,055,700
