iShares MSCI USA Momentum Factor ETF (MTUM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 312.10 | 312.10 | 304.89 | 309.32 | +0.37% | 948,500 |
| 2026-08-06 | 306.29 | 312.65 | 303.92 | 308.17 | -0.58% | 1,525,600 |
| 2026-08-05 | 312.36 | 316.75 | 309.75 | 309.98 | -1.08% | 1,941,900 |
| 2026-08-04 | 309.53 | 315.36 | 308.11 | 313.35 | +3.83% | 2,189,800 |
| 2026-08-03 | 295.62 | 302.42 | 292.71 | 301.78 | +0.73% | 1,879,100 |
| 2026-07-31 | 307.93 | 309.39 | 297.53 | 299.59 | +0.27% | 2,347,900 |
| 2026-07-30 | 293.68 | 300.03 | 292.65 | 298.77 | +5.53% | 2,459,800 |
| 2026-07-29 | 292.54 | 294.62 | 282.65 | 283.11 | -3.15% | 2,656,100 |
| 2026-07-28 | 294.65 | 295.06 | 287.30 | 292.32 | -3.31% | 3,138,800 |
| 2026-07-27 | 308.16 | 308.82 | 295.84 | 302.33 | -1.33% | 1,754,300 |
| 2026-07-24 | 312.25 | 313.44 | 304.84 | 306.39 | -2.42% | 1,305,700 |
| 2026-07-23 | 311.71 | 317.33 | 311.71 | 313.98 | -0.08% | 1,036,800 |
| 2026-07-22 | 309.37 | 316.93 | 309.37 | 314.24 | -0.08% | 1,141,100 |
| 2026-07-21 | 311.53 | 315.40 | 309.40 | 314.48 | +3.91% | 1,581,100 |
| 2026-07-20 | 306.58 | 309.18 | 302.26 | 302.64 | +0.18% | 1,193,500 |
| 2026-07-17 | 296.56 | 305.73 | 293.27 | 302.09 | -0.44% | 3,692,500 |
| 2026-07-16 | 306.95 | 309.73 | 301.66 | 303.41 | -2.96% | 3,222,900 |
| 2026-07-15 | 321.15 | 321.55 | 306.24 | 312.67 | -2.22% | 4,327,600 |
| 2026-07-14 | 323.67 | 323.67 | 318.47 | 319.76 | +1.63% | 1,301,100 |
| 2026-07-13 | 316.15 | 318.11 | 313.05 | 314.63 | -2.22% | 1,254,700 |
| 2026-07-10 | 318.25 | 322.98 | 316.91 | 321.77 | +0.18% | 1,102,400 |
| 2026-07-09 | 324.94 | 326.92 | 320.46 | 321.20 | +2.02% | 1,795,700 |
| 2026-07-08 | 310.13 | 316.33 | 309.98 | 314.85 | +0.77% | 1,266,700 |
| 2026-07-07 | 312.70 | 314.32 | 306.62 | 312.44 | -2.88% | 2,822,200 |
| 2026-07-06 | 322.15 | 327.00 | 321.18 | 321.71 | +1.64% | 1,908,000 |
| 2026-07-02 | 328.79 | 330.05 | 312.43 | 316.53 | -3.53% | 2,299,600 |
| 2026-07-01 | 333.49 | 335.85 | 326.83 | 328.10 | -4.30% | 1,677,100 |
| 2026-06-30 | 336.27 | 344.46 | 336.27 | 342.83 | +2.03% | 2,435,100 |
| 2026-06-29 | 327.41 | 336.84 | 321.01 | 336.00 | +3.15% | 1,623,700 |
| 2026-06-26 | 330.99 | 332.51 | 325.08 | 325.74 | -4.00% | 2,091,100 |
| 2026-06-25 | 343.02 | 343.02 | 330.39 | 339.30 | +3.32% | 2,095,900 |
| 2026-06-24 | 330.59 | 332.20 | 323.35 | 328.41 | -0.41% | 1,282,900 |
| 2026-06-23 | 328.37 | 334.16 | 327.00 | 329.76 | -4.48% | 1,679,700 |
| 2026-06-22 | 343.41 | 345.59 | 340.60 | 345.22 | +1.98% | 1,782,600 |
| 2026-06-18 | 338.53 | 339.83 | 336.32 | 338.52 | +3.12% | 1,484,300 |
| 2026-06-17 | 330.85 | 335.41 | 327.88 | 328.27 | +0.68% | 1,920,500 |
| 2026-06-16 | 333.90 | 336.10 | 325.81 | 326.05 | -2.27% | 1,226,800 |
| 2026-06-15 | 333.14 | 334.61 | 331.28 | 333.63 | +2.85% | 1,126,200 |
| 2026-06-12 | 319.71 | 326.50 | 318.62 | 324.40 | +1.69% | 886,241 |
| 2026-06-11 | 309.49 | 320.11 | 309.36 | 319.01 | +4.62% | 1,512,440 |
| 2026-06-10 | 309.01 | 314.99 | 304.21 | 304.92 | -2.15% | 1,956,805 |
| 2026-06-09 | 319.33 | 320.99 | 299.23 | 311.63 | -1.09% | 2,051,893 |
| 2026-06-08 | 315.79 | 318.17 | 312.60 | 315.08 | +2.81% | 1,280,712 |
| 2026-06-05 | 318.02 | 318.75 | 306.37 | 306.47 | -5.95% | 1,849,200 |
| 2026-06-04 | 320.90 | 328.03 | 317.40 | 325.87 | -1.10% | 1,399,400 |
| 2026-06-03 | 328.78 | 331.49 | 325.34 | 329.50 | +1.06% | 1,087,300 |
| 2026-06-02 | 320.10 | 326.35 | 318.85 | 326.03 | +2.87% | 1,199,000 |
| 2026-06-01 | 313.30 | 318.62 | 312.26 | 316.93 | +0.35% | 1,968,900 |
| 2026-05-29 | 316.42 | 317.98 | 313.78 | 315.81 | +0.37% | 1,686,200 |
| 2026-05-28 | 313.27 | 316.55 | 310.74 | 314.65 | +0.42% | 6,632,700 |
| 2026-05-27 | 317.25 | 317.25 | 310.24 | 313.33 | -0.23% | 889,000 |
| 2026-05-26 | 310.23 | 314.75 | 309.04 | 314.05 | +3.44% | 978,400 |
| 2026-05-22 | 305.00 | 306.00 | 303.11 | 303.60 | +0.48% | 943,900 |
| 2026-05-21 | 297.84 | 302.85 | 297.84 | 302.16 | +0.86% | 902,600 |
| 2026-05-20 | 296.18 | 300.14 | 295.40 | 299.59 | +2.39% | 2,801,300 |
| 2026-05-19 | 290.19 | 295.82 | 287.38 | 292.59 | -0.59% | 1,384,700 |
| 2026-05-18 | 301.06 | 301.06 | 290.86 | 294.32 | -1.32% | 1,615,200 |
| 2026-05-15 | 300.65 | 301.24 | 297.92 | 298.27 | -2.92% | 1,059,400 |
| 2026-05-14 | 304.53 | 307.96 | 303.72 | 307.25 | +0.61% | 895,800 |
| 2026-05-13 | 306.06 | 306.93 | 301.39 | 305.40 | +0.71% | 605,500 |
| 2026-05-12 | 303.00 | 304.11 | 296.23 | 303.24 | -1.12% | 1,126,600 |
| 2026-05-11 | 304.26 | 307.86 | 303.76 | 306.66 | +1.61% | 1,070,900 |
| 2026-05-08 | 298.03 | 302.01 | 297.44 | 301.80 | +2.68% | 803,400 |
| 2026-05-07 | 298.09 | 298.09 | 292.20 | 293.91 | -1.76% | 1,334,200 |
| 2026-05-06 | 297.27 | 299.47 | 293.84 | 299.18 | +2.78% | 1,050,000 |
| 2026-05-05 | 288.30 | 292.37 | 288.30 | 291.10 | +2.40% | 706,300 |
| 2026-05-04 | 285.75 | 287.18 | 282.64 | 284.29 | -0.28% | 911,000 |
| 2026-05-01 | 283.01 | 286.87 | 282.47 | 285.09 | +0.39% | 687,300 |
| 2026-04-30 | 281.06 | 284.48 | 279.63 | 283.98 | +2.26% | 916,900 |
| 2026-04-29 | 278.16 | 278.52 | 275.57 | 277.71 | +0.54% | 777,000 |
| 2026-04-28 | 275.50 | 278.14 | 272.98 | 276.21 | -1.62% | 654,000 |
| 2026-04-27 | 280.77 | 281.51 | 278.41 | 280.75 | -0.05% | 559,500 |
| 2026-04-24 | 280.26 | 281.46 | 277.85 | 280.90 | +1.82% | 776,600 |
| 2026-04-23 | 275.42 | 278.40 | 272.96 | 275.88 | -0.04% | 647,400 |
| 2026-04-22 | 275.29 | 276.14 | 273.23 | 275.99 | +1.62% | 563,000 |
| 2026-04-21 | 274.15 | 274.70 | 270.70 | 271.59 | -0.72% | 682,200 |
| 2026-04-20 | 274.20 | 275.12 | 272.11 | 273.56 | -0.33% | 416,400 |
| 2026-04-17 | 273.46 | 275.23 | 272.57 | 274.46 | +1.34% | 595,700 |
| 2026-04-16 | 269.83 | 271.23 | 268.55 | 270.82 | +0.31% | 1,027,200 |
| 2026-04-15 | 270.07 | 270.25 | 266.45 | 269.99 | -0.13% | 662,800 |
| 2026-04-14 | 267.57 | 270.33 | 265.70 | 270.33 | +1.61% | 685,400 |
| 2026-04-13 | 262.19 | 266.28 | 262.19 | 266.05 | +0.99% | 535,400 |
| 2026-04-10 | 263.64 | 265.35 | 262.13 | 263.44 | +0.39% | 1,000,000 |
| 2026-04-09 | 259.53 | 263.03 | 259.53 | 262.41 | +1.07% | 657,700 |
| 2026-04-08 | 259.39 | 260.17 | 256.44 | 259.64 | +4.16% | 1,076,500 |
| 2026-04-07 | 246.89 | 249.48 | 245.00 | 249.28 | +0.64% | 1,044,700 |
| 2026-04-06 | 246.73 | 247.94 | 245.95 | 247.69 | +0.75% | 521,100 |
| 2026-04-02 | 239.48 | 246.81 | 238.94 | 245.85 | +0.25% | 918,200 |
| 2026-04-01 | 242.66 | 247.23 | 242.66 | 245.24 | +2.19% | 1,018,700 |
| 2026-03-31 | 234.34 | 240.45 | 233.40 | 239.99 | +4.00% | 1,847,700 |
| 2026-03-30 | 238.40 | 238.91 | 229.42 | 230.77 | -2.12% | 1,610,200 |
| 2026-03-27 | 237.17 | 239.24 | 235.33 | 235.76 | -1.03% | 1,030,800 |
| 2026-03-26 | 243.80 | 244.54 | 238.17 | 238.21 | -3.63% | 1,014,000 |
| 2026-03-25 | 247.33 | 248.71 | 246.07 | 247.18 | +0.67% | 828,300 |
| 2026-03-24 | 242.55 | 246.61 | 241.93 | 245.54 | +0.42% | 646,200 |
| 2026-03-23 | 245.36 | 248.81 | 243.70 | 244.52 | +1.24% | 920,300 |
| 2026-03-20 | 246.85 | 247.09 | 239.65 | 241.52 | -2.16% | 1,106,400 |
| 2026-03-19 | 242.16 | 248.15 | 241.02 | 246.86 | +0.25% | 972,400 |
| 2026-03-18 | 247.86 | 249.49 | 246.13 | 246.24 | -0.80% | 507,600 |
| 2026-03-17 | 247.93 | 248.87 | 245.81 | 248.23 | +0.59% | 611,700 |
| 2026-03-16 | 246.99 | 248.68 | 246.30 | 246.78 | +1.37% | 882,300 |
| 2026-03-13 | 245.60 | 247.63 | 243.06 | 243.44 | -0.19% | 699,751 |
| 2026-03-12 | 246.23 | 246.26 | 242.78 | 243.90 | -1.97% | 1,260,476 |
| 2026-03-11 | 248.41 | 250.22 | 247.49 | 248.79 | +0.21% | 615,432 |
| 2026-03-10 | 247.39 | 251.77 | 247.39 | 248.28 | +0.42% | 865,592 |
| 2026-03-09 | 238.66 | 247.78 | 238.25 | 247.24 | +2.39% | 1,314,584 |
| 2026-03-06 | 242.54 | 245.38 | 240.75 | 241.48 | -2.25% | 843,145 |
| 2026-03-05 | 249.05 | 250.39 | 243.44 | 247.03 | -1.47% | 948,027 |
| 2026-03-04 | 249.17 | 251.80 | 247.80 | 250.71 | +1.50% | 580,292 |
| 2026-03-03 | 247.28 | 248.50 | 242.65 | 247.01 | -2.64% | 1,287,415 |
| 2026-03-02 | 250.62 | 254.19 | 250.08 | 253.70 | +0.29% | 815,447 |
| 2026-02-27 | 250.92 | 253.47 | 250.73 | 252.96 | -0.76% | 554,112 |
| 2026-02-26 | 255.95 | 256.27 | 251.13 | 254.89 | -0.58% | 851,304 |
| 2026-02-25 | 254.53 | 256.79 | 254.35 | 256.38 | +1.68% | 587,376 |
| 2026-02-24 | 249.88 | 253.02 | 247.75 | 252.14 | +0.96% | 509,892 |
| 2026-02-23 | 253.23 | 254.04 | 248.84 | 249.75 | -1.97% | 576,053 |
| 2026-02-20 | 252.19 | 255.86 | 251.81 | 254.78 | +0.58% | 609,677 |
| 2026-02-19 | 252.15 | 253.92 | 251.43 | 253.29 | -0.08% | 620,090 |
| 2026-02-18 | 252.11 | 255.54 | 251.44 | 253.49 | +0.73% | 617,093 |
| 2026-02-17 | 249.55 | 252.82 | 248.11 | 251.65 | +0.07% | 731,180 |
| 2026-02-13 | 250.04 | 253.45 | 247.41 | 251.48 | +0.51% | 906,768 |
| 2026-02-12 | 256.13 | 257.95 | 250.10 | 250.20 | -1.94% | 1,056,821 |
| 2026-02-11 | 258.11 | 258.87 | 252.90 | 255.15 | +0.04% | 850,465 |
| 2026-02-10 | 258.24 | 258.38 | 254.88 | 255.06 | -0.92% | 781,983 |
| 2026-02-09 | 252.89 | 258.67 | 252.22 | 257.43 | +1.55% | 1,022,975 |
| 2026-02-06 | 247.63 | 254.02 | 247.63 | 253.49 | +3.83% | 879,579 |
| 2026-02-05 | 244.74 | 248.10 | 242.25 | 244.13 | -1.18% | 983,708 |
| 2026-02-04 | 254.86 | 254.86 | 244.11 | 247.05 | -3.67% | 1,821,544 |
| 2026-02-03 | 260.75 | 261.37 | 252.98 | 256.45 | -0.74% | 866,683 |
| 2026-02-02 | 255.61 | 259.65 | 255.61 | 258.36 | +0.97% | 444,768 |
| 2026-01-30 | 259.33 | 261.15 | 254.68 | 255.89 | -2.00% | 1,140,241 |
| 2026-01-29 | 261.76 | 262.10 | 255.62 | 261.12 | +0.40% | 945,325 |
| 2026-01-28 | 260.54 | 261.40 | 259.45 | 260.09 | -0.05% | 527,132 |
| 2026-01-27 | 258.88 | 260.39 | 258.38 | 260.22 | +1.27% | 559,101 |
| 2026-01-26 | 255.49 | 258.06 | 255.32 | 256.95 | +0.57% | 875,555 |
| 2026-01-23 | 255.23 | 256.73 | 254.11 | 255.49 | -0.23% | 536,413 |
| 2026-01-22 | 257.82 | 258.15 | 254.85 | 256.07 | +0.26% | 574,464 |
| 2026-01-21 | 254.02 | 257.05 | 252.45 | 255.40 | +1.01% | 742,131 |
| 2026-01-20 | 254.00 | 256.56 | 252.58 | 252.84 | -2.14% | 563,283 |
| 2026-01-16 | 259.11 | 259.52 | 257.08 | 258.38 | +0.45% | 582,617 |
| 2026-01-15 | 258.56 | 259.87 | 257.05 | 257.21 | +0.58% | 492,862 |
| 2026-01-14 | 257.70 | 257.80 | 253.53 | 255.73 | -1.23% | 549,391 |
| 2026-01-13 | 259.66 | 260.12 | 257.96 | 258.90 | -0.02% | 466,260 |
| 2026-01-12 | 255.24 | 259.36 | 255.24 | 258.95 | +0.76% | 409,490 |
| 2026-01-09 | 254.43 | 257.54 | 253.86 | 256.99 | +1.44% | 1,064,321 |
| 2026-01-08 | 256.67 | 256.89 | 252.25 | 253.33 | -1.22% | 687,741 |
| 2026-01-07 | 257.59 | 258.51 | 256.23 | 256.47 | -0.64% | 729,874 |
| 2026-01-06 | 255.63 | 258.30 | 254.06 | 258.11 | +1.17% | 1,564,275 |
| 2026-01-05 | 255.11 | 256.34 | 254.40 | 255.12 | +0.95% | 1,052,037 |
| 2026-01-02 | 252.70 | 253.68 | 250.57 | 252.73 | +0.97% | 1,144,296 |
| 2025-12-31 | 252.84 | 252.91 | 250.19 | 250.31 | -0.98% | 1,276,500 |
| 2025-12-30 | 253.61 | 254.01 | 252.67 | 252.79 | -0.28% | 1,185,773 |
| 2025-12-29 | 252.99 | 254.49 | 252.46 | 253.49 | -0.60% | 656,148 |
| 2025-12-26 | 256.04 | 256.04 | 254.56 | 255.03 | -0.17% | 541,927 |
| 2025-12-24 | 254.15 | 255.66 | 253.94 | 255.47 | +0.45% | 244,047 |
| 2025-12-23 | 252.67 | 254.38 | 252.40 | 254.32 | +0.37% | 448,758 |
| 2025-12-22 | 253.62 | 253.87 | 251.81 | 253.38 | +0.85% | 757,052 |
| 2025-12-19 | 247.50 | 251.80 | 247.50 | 251.25 | +2.11% | 603,262 |
| 2025-12-18 | 246.28 | 248.21 | 245.31 | 246.07 | +1.73% | 606,339 |
| 2025-12-17 | 248.42 | 248.64 | 241.74 | 241.88 | -2.35% | 767,105 |
| 2025-12-16 | 247.01 | 248.93 | 245.93 | 247.71 | -0.25% | 508,309 |
| 2025-12-15 | 251.24 | 251.47 | 248.34 | 248.34 | -0.45% | 649,193 |
| 2025-12-12 | 254.93 | 254.93 | 248.29 | 249.46 | -2.58% | 551,838 |
| 2025-12-11 | 253.64 | 256.38 | 250.96 | 256.06 | +0.05% | 389,716 |
| 2025-12-10 | 253.77 | 256.74 | 252.78 | 255.92 | +0.95% | 412,043 |
| 2025-12-09 | 252.84 | 254.73 | 252.61 | 253.50 | +0.05% | 385,319 |
| 2025-12-08 | 254.24 | 254.46 | 252.34 | 253.38 | +0.23% | 532,405 |
| 2025-12-05 | 251.92 | 253.93 | 251.54 | 252.79 | +0.47% | 331,983 |
| 2025-12-04 | 250.39 | 251.92 | 249.57 | 251.60 | +0.72% | 477,285 |
| 2025-12-03 | 247.77 | 250.09 | 246.16 | 249.80 | +0.40% | 424,325 |
| 2025-12-02 | 249.08 | 251.03 | 247.92 | 248.81 | +0.47% | 676,577 |
| 2025-12-01 | 247.76 | 248.97 | 246.39 | 247.65 | -1.04% | 740,167 |
| 2025-11-28 | 248.65 | 250.25 | 248.16 | 250.25 | +1.04% | 466,938 |
| 2025-11-26 | 245.95 | 248.57 | 245.78 | 247.68 | +1.42% | 722,446 |
| 2025-11-25 | 241.75 | 244.62 | 237.83 | 244.21 | +0.79% | 647,892 |
| 2025-11-24 | 238.77 | 242.69 | 238.47 | 242.30 | +1.88% | 666,183 |
| 2025-11-21 | 238.69 | 239.90 | 234.64 | 237.83 | -0.08% | 1,513,690 |
| 2025-11-20 | 247.09 | 248.13 | 237.86 | 238.02 | -2.03% | 1,081,806 |
| 2025-11-19 | 242.23 | 244.27 | 240.94 | 242.95 | +0.38% | 1,802,140 |
| 2025-11-18 | 241.91 | 244.34 | 240.59 | 242.04 | -0.54% | 7,568,647 |
| 2025-11-17 | 244.88 | 246.67 | 241.80 | 243.36 | -1.10% | 770,090 |
| 2025-11-14 | 242.69 | 247.59 | 241.60 | 246.07 | +0.11% | 772,698 |
| 2025-11-13 | 250.82 | 250.82 | 245.07 | 245.79 | -2.31% | 1,041,854 |
| 2025-11-12 | 252.43 | 252.75 | 250.81 | 251.59 | -0.07% | 399,196 |
| 2025-11-11 | 251.94 | 252.31 | 250.00 | 251.77 | -0.34% | 462,598 |
| 2025-11-10 | 250.90 | 252.97 | 250.21 | 252.62 | +1.79% | 653,666 |
| 2025-11-07 | 245.52 | 248.27 | 243.14 | 248.18 | +0.51% | 797,048 |
| 2025-11-06 | 249.65 | 249.65 | 246.14 | 246.93 | -1.29% | 894,195 |
| 2025-11-05 | 249.01 | 251.32 | 248.29 | 250.15 | +0.38% | 608,591 |
| 2025-11-04 | 250.44 | 251.88 | 248.77 | 249.21 | -1.70% | 1,056,316 |
| 2025-11-03 | 255.66 | 255.75 | 252.22 | 253.52 | -0.28% | 521,253 |
| 2025-10-31 | 254.51 | 255.81 | 252.99 | 254.22 | +0.26% | 426,905 |
| 2025-10-30 | 254.85 | 256.69 | 253.50 | 253.56 | -1.73% | 547,468 |
| 2025-10-29 | 258.44 | 258.96 | 255.96 | 258.02 | +0.03% | 628,723 |
| 2025-10-28 | 258.52 | 258.73 | 257.54 | 257.95 | +0.01% | 501,323 |
| 2025-10-27 | 257.96 | 258.15 | 257.01 | 257.92 | +0.95% | 766,273 |
| 2025-10-24 | 255.37 | 256.14 | 254.93 | 255.50 | +1.00% | 522,374 |
| 2025-10-23 | 250.78 | 253.61 | 250.78 | 252.96 | +0.81% | 479,525 |
| 2025-10-22 | 253.43 | 254.12 | 248.78 | 250.92 | -1.05% | 825,607 |
| 2025-10-21 | 254.63 | 254.63 | 253.09 | 253.57 | -0.26% | 468,452 |
| 2025-10-20 | 253.68 | 254.86 | 253.23 | 254.22 | +0.56% | 1,459,023 |
| 2025-10-17 | 252.08 | 253.36 | 250.17 | 252.80 | -0.04% | 539,041 |
| 2025-10-16 | 255.96 | 256.71 | 251.91 | 252.89 | -0.77% | 888,107 |
| 2025-10-15 | 256.31 | 257.93 | 253.05 | 254.86 | +0.29% | 1,060,452 |
| 2025-10-14 | 252.32 | 255.90 | 249.82 | 254.12 | -0.24% | 690,123 |
| 2025-10-13 | 253.30 | 254.97 | 252.88 | 254.74 | +1.91% | 755,695 |
| 2025-10-10 | 256.17 | 257.38 | 249.94 | 249.97 | -2.37% | 1,400,023 |
| 2025-10-09 | 255.97 | 256.36 | 254.86 | 256.04 | +0.05% | 639,081 |
| 2025-10-08 | 255.31 | 255.94 | 254.27 | 255.92 | +0.56% | 496,811 |
| 2025-10-07 | 255.15 | 255.37 | 252.56 | 254.50 | +0.11% | 751,537 |
| 2025-10-06 | 255.20 | 255.49 | 253.72 | 254.21 | -0.02% | 1,147,649 |
| 2025-10-03 | 256.31 | 256.34 | 253.78 | 254.27 | -0.60% | 618,438 |
| 2025-10-02 | 256.73 | 256.73 | 254.46 | 255.81 | -0.04% | 828,245 |
| 2025-10-01 | 255.18 | 256.22 | 254.26 | 255.90 | -0.21% | 1,094,450 |
| 2025-09-30 | 255.43 | 256.67 | 254.69 | 256.45 | +0.32% | 920,028 |
| 2025-09-29 | 255.95 | 256.74 | 255.01 | 255.64 | +0.38% | 540,271 |
| 2025-09-26 | 254.25 | 255.33 | 253.26 | 254.66 | +0.42% | 577,647 |
| 2025-09-25 | 252.99 | 254.55 | 251.75 | 253.59 | -0.61% | 931,715 |
| 2025-09-24 | 257.14 | 257.44 | 254.64 | 255.15 | -0.64% | 477,379 |
| 2025-09-23 | 257.76 | 258.00 | 255.67 | 256.79 | -0.35% | 1,228,202 |
| 2025-09-22 | 255.92 | 257.99 | 255.74 | 257.69 | +0.34% | 904,705 |
| 2025-09-19 | 255.55 | 257.08 | 254.60 | 256.81 | +0.84% | 507,742 |
| 2025-09-18 | 254.39 | 255.78 | 253.61 | 254.68 | +0.62% | 998,531 |
| 2025-09-17 | 253.77 | 253.93 | 250.92 | 253.12 | -0.11% | 2,305,244 |
| 2025-09-16 | 254.53 | 254.73 | 252.71 | 253.40 | -0.48% | 717,781 |
| 2025-09-15 | 253.97 | 254.82 | 253.71 | 254.62 | +0.43% | 459,302 |
| 2025-09-12 | 254.19 | 254.32 | 252.92 | 253.52 | -0.17% | 368,922 |
| 2025-09-11 | 255.12 | 255.21 | 253.70 | 253.96 | -0.16% | 837,565 |
| 2025-09-10 | 253.11 | 255.39 | 252.80 | 254.37 | +2.39% | 1,074,807 |
| 2025-09-09 | 246.73 | 248.64 | 246.26 | 248.44 | +0.80% | 530,473 |
| 2025-09-08 | 245.54 | 247.12 | 245.54 | 246.48 | +0.89% | 626,446 |
| 2025-09-05 | 247.42 | 248.10 | 241.75 | 244.30 | -0.26% | 1,087,277 |
| 2025-09-04 | 243.10 | 245.10 | 243.10 | 244.94 | +0.94% | 594,459 |
| 2025-09-03 | 242.77 | 243.50 | 241.20 | 242.67 | +0.07% | 973,825 |
| 2025-09-02 | 240.52 | 242.57 | 239.49 | 242.49 | -0.51% | 694,659 |
| 2025-08-29 | 245.89 | 245.91 | 242.76 | 243.73 | -1.05% | 568,359 |
| 2025-08-28 | 245.12 | 246.61 | 244.59 | 246.32 | +0.63% | 573,994 |
| 2025-08-27 | 244.92 | 245.41 | 243.98 | 244.77 | -0.16% | 480,930 |
| 2025-08-26 | 242.69 | 245.24 | 242.59 | 245.17 | +0.96% | 656,399 |
| 2025-08-25 | 243.46 | 243.81 | 242.77 | 242.84 | -0.34% | 621,556 |
| 2025-08-22 | 242.45 | 245.15 | 242.22 | 243.66 | +0.88% | 720,764 |
| 2025-08-21 | 241.80 | 242.78 | 240.80 | 241.53 | -0.55% | 1,365,116 |
| 2025-08-20 | 241.91 | 243.35 | 239.79 | 242.86 | +0.31% | 1,448,324 |
| 2025-08-19 | 244.30 | 244.30 | 241.63 | 242.11 | -1.12% | 941,564 |
| 2025-08-18 | 244.44 | 244.98 | 243.66 | 244.84 | -0.01% | 412,136 |
| 2025-08-15 | 246.24 | 246.24 | 244.39 | 244.86 | -0.45% | 439,445 |
| 2025-08-14 | 245.41 | 246.99 | 245.30 | 245.96 | -0.12% | 477,243 |
| 2025-08-13 | 248.73 | 248.90 | 245.23 | 246.26 | -0.65% | 931,621 |
| 2025-08-12 | 246.94 | 248.00 | 245.88 | 247.86 | +0.88% | 653,207 |
| 2025-08-11 | 246.10 | 246.79 | 245.35 | 245.70 | +0.02% | 542,575 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.42%). Worst month: Mar (-2.83%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI USA Momentum Factor ETF's (MTUM) latest close?
309.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is MTUM's 52-week high and low?
345.59 high and 229.42 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI USA Momentum Factor ETF's strongest and weakest month historically?
Historically, MTUM's strongest calendar month has been May (average +5.42%) and its weakest Mar (average -2.83%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.