iShares MSCI USA Momentum Factor ETF (MTUM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.45 | -2.71915381929 | 200.43 | 201.85 | 190.88 | 722363 | 195.01931171 | SP |
| 4 | 0.05 | 0.0256502334171 | 194.93 | 202.2 | 190.88 | 549841 | 196.43868651 | SP |
| 12 | 14.76 | 8.18999001221 | 180.22 | 202.2 | 174.39 | 674664 | 189.75109082 | SP |
| 26 | 29.26 | 17.6562877142 | 165.72 | 202.2 | 163.7616 | 790845 | 184.20661295 | SP |
| 52 | 49.42 | 33.9516350646 | 145.56 | 202.2 | 134.915 | 576201 | 172.15900248 | SP |
| 156 | 21.86 | 12.6270794824 | 173.12 | 202.2 | 129.62 | 839722 | 159.28362942 | SP |
| 260 | 73.23 | 60.1478439425 | 121.75 | 202.2 | 87 | 943549 | 149.8709104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 194.38 | 3.18 | 1.66 | 193.07 | 194.56 | 192.35 | 741883 |
| 1721428200 | 191.2 | -1.15 | -0.60 | 192.15 | 193.61 | 190.88 | 626134 |
| 1721341800 | 192.35 | -1.47 | -0.76 | 195.32 | 195.46 | 190.88 | 822711 |
| 1721255400 | 193.82 | -7.56 | -3.75 | 197.6 | 197.6 | 193.68 | 1122114 |
| 1721169000 | 201.38 | 1.06 | 0.53 | 201.09 | 201.51 | 199.56 | 392428 |
| 1721082600 | 200.32 | 0.99 | 0.50 | 200.43 | 201.85 | 199.465 | 648430 |
| 1720823400 | 199.33 | 0.59 | 0.30 | 198.7 | 201.07 | 198.05 | 750576 |
| 1720737000 | 198.74 | -2.85 | -1.41 | 202.06 | 202.2 | 198.165 | 726166 |
| 1720650600 | 201.59 | 1.63 | 0.82 | 200.81 | 201.75 | 199.74 | 363875 |
| 1720564200 | 199.96 | 0.44 | 0.22 | 200.37 | 200.99 | 199.79 | 305522 |
| 1720477800 | 199.52 | 0.93 | 0.47 | 199.46 | 200.09 | 199 | 481269 |
| 1720218600 | 198.59 | 0.54 | 0.27 | 198.43 | 198.83 | 197.52 | 315724 |
| 1720040640 | 198.05 | 1.66 | 0.85 | 196.33 | 198.17 | 196.28 | 502911 |
| 1719959400 | 196.39 | 1.19 | 0.61 | 193.97 | 196.39 | 193.92 | 397976 |
| 1719873000 | 195.2 | 0.14 | 0.07 | 195.7 | 195.7 | 192.88 | 450297 |
| 1719613800 | 195.06 | 0 | 0.00 | 195.06 | 195.06 | 195.06 | 0 |
| 1719527400 | 195.06 | 0.72 | 0.37 | 194.38 | 195.32 | 193.99 | 418001 |
| 1719441000 | 194.34 | -0.56 | -0.29 | 194.66 | 194.875 | 193.515 | 304467 |
| 1719354600 | 194.9 | 1.78 | 0.92 | 194 | 194.95 | 193.26 | 766704 |
| 1719268200 | 193.12 | -2.3 | -1.18 | 194.93 | 195.68 | 193.12 | 501826 |
| 1719009000 | 195.42 | -1.69 | -0.86 | 195.92 | 196.05 | 193.87 | 894174 |
| 1718922600 | 197.11 | -1.69 | -0.85 | 199.7 | 200.16 | 195.67 | 823852 |
| 1718749800 | 198.8 | 1.46 | 0.74 | 197.59 | 199.02 | 197.17 | 664949 |
| 1718663400 | 197.34 | 2.66 | 1.37 | 194.73 | 197.91 | 194.43 | 552937 |
| 1718404200 | 194.68 | 0.08 | 0.04 | 193.81 | 194.68 | 193.29 | 387097 |
| 1718317800 | 194.6 | 1.75 | 0.91 | 194.99 | 194.99 | 193.13 | 655261 |
| 1718231400 | 192.85 | 2.15 | 1.13 | 192.92 | 193.62 | 192.08 | 681724 |
| 1718145000 | 190.7 | -0.69 | -0.36 | 190.91 | 190.91 | 188.81 | 896503 |
| 1718058600 | 191.39 | 2.1 | 1.11 | 189.16 | 191.56 | 188.96 | 563498 |
| 1717799400 | 189.29 | 0.15 | 0.08 | 188.93 | 190.675 | 188.62 | 709434 |
| 1717713000 | 189.14 | -0.88 | -0.46 | 190.28 | 190.5 | 188.44 | 927768 |
| 1717626600 | 190.02 | 4.24 | 2.28 | 187.38 | 190.02 | 186.895 | 431033 |
| 1717540200 | 185.78 | -0.5 | -0.27 | 185.88 | 186.225 | 184.44 | 690500 |
| 1717453800 | 186.28 | -0.32 | -0.17 | 187.94 | 188.065 | 183.75 | 866002 |
| 1717194600 | 186.6 | -0.08 | -0.04 | 186.93 | 186.98 | 182.65 | 891849 |
| 1717108200 | 186.68 | -3.34 | -1.76 | 188.39 | 188.51 | 185.91 | 693075 |
| 1717021800 | 190.02 | -1.39 | -0.73 | 189.43 | 190.71 | 189.35 | 458502 |
| 1716935400 | 191.41 | 0.82 | 0.43 | 191.5 | 191.5 | 189.88 | 483191 |
| 1716589800 | 190.59 | 1.9 | 1.01 | 189.015 | 191.08 | 188.76 | 686841 |
| 1716503400 | 188.69 | -0.06 | -0.03 | 191.1 | 191.49 | 187.86 | 741801 |
| 1716417000 | 188.75 | -0.35 | -0.19 | 189.19 | 189.65 | 187.77 | 736705 |
| 1716330600 | 189.1 | 0.1 | 0.05 | 187.97 | 189.19 | 187.95 | 624281 |
| 1716244200 | 189 | 1.6 | 0.85 | 187.54 | 189.19 | 187.54 | 1197819 |
| 1715985000 | 187.4 | -0.17 | -0.09 | 188.07 | 188.2 | 186.37 | 397565 |
| 1715898600 | 187.57 | -1.61 | -0.85 | 189.08 | 189.31 | 187.5 | 567388 |
| 1715812200 | 189.18 | 4.31 | 2.33 | 186.11 | 189.23 | 185.91 | 627554 |
| 1715725800 | 184.87 | 1.19 | 0.65 | 183.07 | 185.06 | 182.65 | 1592899 |
| 1715639400 | 183.68 | -0.94 | -0.51 | 185.38 | 185.38 | 183.35 | 507930 |
| 1715380200 | 184.62 | 0.33 | 0.18 | 185.27 | 186.2 | 184.23 | 899149 |
| 1715293800 | 184.29 | 0.38 | 0.21 | 183.96 | 184.54 | 183.1 | 471799 |
| 1715207400 | 183.91 | 0.26 | 0.14 | 182.39 | 184.5 | 182.39 | 447109 |
| 1715121000 | 183.65 | -0.11 | -0.06 | 183.89 | 184.468 | 182.9 | 1636421 |
| 1715034600 | 183.76 | 3.66 | 2.03 | 181.33 | 183.76 | 181.01 | 509022 |
| 1714775400 | 180.1 | 2.89 | 1.63 | 179.48 | 180.54 | 179.01 | 949531 |
| 1714689000 | 177.21 | 1.92 | 1.10 | 176.78 | 177.51 | 174.39 | 844341 |
| 1714602600 | 175.29 | -1.82 | -1.03 | 176.27 | 178.9 | 174.43 | 910062 |
| 1714516200 | 177.11 | -2.63 | -1.46 | 179.48 | 180.51 | 177.06 | 727464 |
| 1714429800 | 179.74 | 0.06 | 0.03 | 180.22 | 180.39 | 178.495 | 537028 |
| 1714170600 | 179.68 | 2.25 | 1.27 | 177.95 | 180.25 | 177.565 | 421929 |
| 1714084200 | 177.43 | -0.82 | -0.46 | 174.49 | 178.01 | 173.92 | 1173027 |
| 1713997800 | 178.25 | -0.82 | -0.46 | 180.48 | 180.76 | 177.24 | 523633 |
| 1713911400 | 179.07 | 3.76 | 2.14 | 176.67 | 179.335 | 176.41 | 605541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
