Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
iShares MSCI USA Min Vol Factor ETF BDR (BUSM39)
iShares MSCI USA Min Vol Factor ETF BDR (BUSM39) Historical

BUSM39 iShares MSCI USA Min Vol Factor ETF BDR

54.74

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

BUSM39 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	54.74	0.00	0.00%	54.74	54.74	54.74	0
Jun 06 2024	54.74	0.08	0.15%	54.74	54.74	54.74	1,523
Jun 05 2024	54.66	0.74	1.37%	54.66	54.66	54.66	3
Jun 04 2024	53.92	0.00	0.00%	53.92	53.92	53.92	0
Jun 03 2024	53.92	0.80	1.51%	54.07	54.07	53.92	10,970
May 31 2024	53.12	0.00	0.00%	53.12	53.12	53.12	0
May 29 2024	53.12	0.00	0.00%	53.12	53.12	53.12	0
May 28 2024	53.12	0.37	0.70%	53.12	53.12	53.12	3,437
May 27 2024	52.75	0.00	0.00%	52.75	52.75	52.75	0
May 24 2024	52.75	0.00	0.00%	52.75	52.75	52.75	0
May 23 2024	52.75	0.00	0.00%	52.75	52.75	52.75	0
May 22 2024	52.75	-0.34	-0.64%	52.75	52.75	52.75	1
May 21 2024	53.09	0.00	0.00%	53.09	53.09	53.09	0
May 20 2024	53.09	0.00	0.00%	53.09	53.09	53.09	0
May 17 2024	53.09	0.00	0.00%	53.09	53.09	53.09	0
May 16 2024	53.09	0.00	0.00%	53.09	53.09	53.09	0
May 15 2024	53.09	0.00	0.00%	53.09	53.09	53.09	0
May 14 2024	53.09	-0.18	-0.34%	53.09	53.09	53.09	217
May 13 2024	53.27	1.07	2.05%	53.27	53.27	53.27	217
May 10 2024	52.20	0.00	0.00%	52.20	52.20	52.20	0
May 09 2024	52.20	0.00	0.00%	52.20	52.20	52.20	0
May 08 2024	52.20	0.40	0.77%	52.20	52.20	52.20	187
May 07 2024	51.80	0.00	0.00%	51.80	51.80	51.80	0
May 06 2024	51.80	0.00	0.00%	51.80	51.80	51.80	0
May 03 2024	51.80	0.00	0.00%	51.80	51.80	51.80	0
May 02 2024	51.80	0.00	0.00%	51.80	51.80	51.80	0
Apr 30 2024	51.80	0.00	0.00%	51.80	51.80	51.80	0
Apr 29 2024	51.80	0.00	0.00%	51.80	51.80	51.80	911
Apr 26 2024	51.80	-0.82	-1.56%	51.80	51.80	51.80	1,178
Apr 25 2024	52.62	0.00	0.00%	52.62	52.62	52.62	0
Apr 24 2024	52.62	0.00	0.00%	52.62	52.62	52.62	0
Apr 23 2024	52.62	0.00	0.00%	52.62	52.62	52.62	0
Apr 22 2024	52.62	0.00	0.00%	52.62	52.62	52.62	0
Apr 19 2024	52.62	0.00	0.00%	52.62	52.62	52.62	0
Apr 18 2024	52.62	0.00	0.00%	52.62	52.62	52.62	0
Apr 17 2024	52.62	0.00	0.00%	52.62	52.62	52.62	0
Apr 16 2024	52.62	0.72	1.39%	52.62	52.62	52.62	50
Apr 15 2024	51.90	0.00	0.00%	51.90	51.90	51.90	0
Apr 12 2024	51.90	0.00	0.00%	51.90	51.90	51.90	0
Apr 11 2024	51.90	0.00	0.00%	51.90	51.90	51.90	0
Apr 10 2024	51.90	0.04	0.08%	51.90	51.90	51.90	3,700
Apr 09 2024	51.86	0.00	0.00%	51.86	51.86	51.86	0
Apr 08 2024	51.86	0.00	0.00%	51.86	51.86	51.86	0
Apr 05 2024	51.86	0.00	0.00%	51.86	51.86	51.86	0
Apr 04 2024	51.86	0.11	0.21%	51.86	51.86	51.86	1,222
Apr 03 2024	51.75	0.00	0.00%	51.75	51.75	51.75	0
Apr 02 2024	51.75	0.00	0.00%	51.75	51.75	51.75	0
Apr 01 2024	51.75	0.00	0.00%	51.75	51.75	51.75	0
Mar 28 2024	51.75	0.00	0.00%	51.75	51.75	51.75	0
Mar 27 2024	51.75	1.10	2.17%	50.41	51.75	50.41	1,248
Mar 26 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 25 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 22 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 21 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 20 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 19 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 18 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 15 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 14 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 13 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 12 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0
Mar 11 2024	50.65	0.00	0.00%	50.65	50.65	50.65	0

iShares MSCI USA Min Vol...

Delayed Upgrade Clock