MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USMV — iShares MSCI USA Min Vol Factor ETF
Cboe BZXiShares MSCI USA Min Vol Factor ETF
$100.02
+0.53(+0.53%)
- O
- 99.30
- H
- 100.11
- L
- 99.30
- V
- 2.29M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$100.02
Period Return+9.73%
Period High$102.21
Period Low$90.45
Avg Daily Volume2.24M
Total Trading Days365
USMV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $99.30 | $100.11 | $99.30 | $100.02 | +$0.53 | +0.53% | 2,293,681 | $99.84 | $99.30 $100.11 |
| Oct 7, 2026 | $99.61 | $99.88 | $99.46 | $99.49 | $-0.28 | -0.28% | 1,145,361 | $99.63 | $99.46 $99.88 |
| Oct 6, 2026 | $99.25 | $99.90 | $99.20 | $99.77 | +$0.79 | +0.80% | 1,717,724 | $99.70 | $99.20 $99.90 |
| Oct 5, 2026 | $98.30 | $99.04 | $98.22 | $98.98 | +$0.77 | +0.78% | 1,628,955 | $98.85 | $98.22 $99.04 |
| Oct 2, 2026 | $98.37 | $98.41 | $97.96 | $98.21 | +$0.17 | +0.17% | 1,921,839 | $98.18 | $97.96 $98.41 |
| Oct 1, 2026 | $97.77 | $98.22 | $97.56 | $98.04 | +$0.60 | +0.62% | 1,972,112 | $97.92 | $97.56 $98.22 |
| Sep 30, 2026 | $97.90 | $98.11 | $97.40 | $97.44 | $-0.35 | -0.36% | 1,735,311 | $97.78 | $97.40 $98.11 |
| Sep 29, 2026 | $97.71 | $97.80 | $97.33 | $97.79 | $-0.09 | -0.09% | 1,754,356 | $97.63 | $97.33 $97.80 |
| Sep 28, 2026 | $97.83 | $98.19 | $97.60 | $97.88 | $-0.46 | -0.47% | 1,793,230 | $97.91 | $97.60 $98.19 |
| Sep 25, 2026 | $98.30 | $98.44 | $98.00 | $98.34 | +$0.10 | +0.10% | 1,630,434 | $98.29 | $98.00 $98.44 |
| Sep 24, 2026 | $98.62 | $98.90 | $98.24 | $98.24 | $-0.40 | -0.41% | 1,529,579 | $98.47 | $98.24 $98.90 |
| Sep 23, 2026 | $98.95 | $99.14 | $98.56 | $98.64 | $-0.27 | -0.27% | 1,241,744 | $98.77 | $98.56 $99.14 |
| Sep 22, 2026 | $99.30 | $99.34 | $98.78 | $98.91 | $-0.16 | -0.16% | 3,468,780 | $98.97 | $98.78 $99.34 |
| Sep 21, 2026 | $98.79 | $99.21 | $98.56 | $99.07 | +$0.68 | +0.69% | 1,401,107 | $99.03 | $98.56 $99.21 |
| Sep 18, 2026 | $98.66 | $98.71 | $98.13 | $98.39 | $-0.45 | -0.46% | 2,520,317 | $98.43 | $98.13 $98.71 |
| Sep 17, 2026 | $99.07 | $99.11 | $98.60 | $98.84 | +$0.35 | +0.36% | 975,233 | $98.80 | $98.60 $99.11 |
| Sep 16, 2026 | $99.32 | $99.33 | $98.16 | $98.49 | $-0.69 | -0.70% | 1,486,564 | $98.69 | $98.16 $99.33 |
| Sep 15, 2026 | $99.64 | $99.64 | $99.11 | $99.18 | $-1.02 | -1.02% | 1,618,370 | $99.28 | $99.11 $99.64 |
| Sep 14, 2026 | $99.87 | $100.37 | $99.87 | $100.20 | +$0.59 | +0.59% | 1,538,299 | $100.16 | $99.87 $100.37 |
| Sep 11, 2026 | $99.63 | $99.74 | $99.31 | $99.61 | +$0.61 | +0.62% | 1,104,740 | $99.60 | $99.31 $99.74 |
| Sep 10, 2026 | $99.39 | $99.60 | $98.94 | $99.00 | $-0.45 | -0.45% | 1,650,248 | $99.09 | $98.94 $99.60 |
| Sep 9, 2026 | $99.86 | $99.86 | $99.35 | $99.45 | $-0.47 | -0.47% | 1,712,923 | $99.54 | $99.35 $99.86 |
| Sep 8, 2026 | $100.18 | $100.40 | $99.87 | $99.92 | $-0.88 | -0.87% | 2,558,936 | $100.04 | $99.87 $100.40 |
| Sep 4, 2026 | $101.31 | $101.37 | $100.75 | $100.80 | $-1.01 | -0.99% | 1,356,077 | $100.92 | $100.75 $101.37 |
| Sep 3, 2026 | $101.41 | $101.98 | $101.25 | $101.81 | +$0.83 | +0.82% | 1,556,392 | $101.74 | $101.25 $101.98 |
| Sep 2, 2026 | $101.05 | $101.11 | $100.75 | $100.98 | $-0.14 | -0.14% | 901,142 | $100.98 | $100.75 $101.11 |
| Sep 1, 2026 | $101.35 | $101.78 | $100.95 | $101.12 | $-0.40 | -0.39% | 1,660,012 | $101.17 | $100.95 $101.78 |
| Aug 31, 2026 | $101.43 | $101.68 | $101.26 | $101.52 | $-0.22 | -0.22% | 1,270,985 | $101.52 | $101.26 $101.68 |
| Aug 28, 2026 | $101.99 | $102.21 | $101.66 | $101.74 | $-0.24 | -0.24% | 1,594,192 | $101.84 | $101.66 $102.21 |
| Aug 27, 2026 | $101.64 | $102.09 | $101.42 | $101.98 | +$0.43 | +0.42% | 1,816,794 | $101.94 | $101.42 $102.09 |