iShares MSCI USA Min Vol Factor ETF (USMV) — 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 | 100.38 | 100.72 | 100.13 | 100.62 | +0.62% | 1,895,600 |
| 2026-08-06 | 99.78 | 100.04 | 99.48 | 100.00 | +0.31% | 2,078,900 |
| 2026-08-05 | 100.20 | 100.24 | 99.45 | 99.69 | -0.01% | 2,223,500 |
| 2026-08-04 | 98.45 | 99.79 | 98.13 | 99.70 | +1.46% | 2,618,700 |
| 2026-08-03 | 98.39 | 98.56 | 98.06 | 98.27 | +0.35% | 3,776,200 |
| 2026-07-31 | 97.66 | 98.19 | 97.15 | 97.93 | +0.09% | 3,949,100 |
| 2026-07-30 | 98.10 | 98.10 | 96.91 | 97.84 | -0.52% | 2,793,800 |
| 2026-07-29 | 98.59 | 99.34 | 98.32 | 98.35 | -0.21% | 2,601,200 |
| 2026-07-28 | 98.05 | 98.94 | 97.98 | 98.56 | +1.04% | 2,354,600 |
| 2026-07-27 | 97.39 | 97.79 | 97.39 | 97.55 | +0.62% | 1,733,200 |
| 2026-07-24 | 96.31 | 97.10 | 96.31 | 96.95 | +0.87% | 2,088,600 |
| 2026-07-23 | 95.88 | 96.33 | 95.79 | 96.11 | -0.15% | 1,950,800 |
| 2026-07-22 | 96.49 | 96.83 | 96.07 | 96.25 | -0.31% | 1,436,700 |
| 2026-07-21 | 96.58 | 96.64 | 96.29 | 96.55 | +0.05% | 1,745,200 |
| 2026-07-20 | 96.61 | 96.94 | 96.46 | 96.50 | -0.10% | 1,697,000 |
| 2026-07-17 | 96.90 | 97.62 | 96.56 | 96.60 | -0.55% | 3,122,200 |
| 2026-07-16 | 96.14 | 97.15 | 96.14 | 97.13 | +1.08% | 2,760,000 |
| 2026-07-15 | 96.91 | 96.98 | 95.98 | 96.09 | -0.82% | 3,711,000 |
| 2026-07-14 | 97.20 | 97.49 | 96.88 | 96.88 | -0.96% | 1,933,600 |
| 2026-07-13 | 97.76 | 98.02 | 97.66 | 97.82 | +0.06% | 2,101,100 |
| 2026-07-10 | 97.69 | 97.76 | 97.12 | 97.76 | +0.16% | 1,811,000 |
| 2026-07-09 | 97.62 | 97.89 | 97.38 | 97.60 | -0.05% | 1,693,900 |
| 2026-07-08 | 97.86 | 97.94 | 97.59 | 97.65 | -0.71% | 1,866,300 |
| 2026-07-07 | 98.24 | 98.73 | 98.24 | 98.35 | +0.47% | 2,395,600 |
| 2026-07-06 | 97.96 | 98.09 | 97.56 | 97.89 | +0.00% | 1,784,500 |
| 2026-07-02 | 97.23 | 97.95 | 97.20 | 97.89 | +1.03% | 2,281,800 |
| 2026-07-01 | 96.29 | 97.29 | 96.29 | 96.89 | +0.45% | 2,540,200 |
| 2026-06-30 | 95.98 | 96.68 | 95.90 | 96.46 | +0.31% | 2,496,600 |
| 2026-06-29 | 96.00 | 96.28 | 95.67 | 96.16 | +0.18% | 1,640,500 |
| 2026-06-26 | 94.74 | 95.99 | 94.73 | 95.99 | +1.16% | 1,885,500 |
| 2026-06-25 | 95.20 | 95.66 | 94.75 | 94.89 | +0.03% | 2,069,600 |
| 2026-06-24 | 94.47 | 95.38 | 94.47 | 94.86 | +0.33% | 2,450,700 |
| 2026-06-23 | 94.08 | 94.76 | 93.89 | 94.55 | +0.29% | 2,417,500 |
| 2026-06-22 | 94.35 | 94.81 | 94.06 | 94.28 | +0.04% | 1,890,800 |
| 2026-06-18 | 94.99 | 95.06 | 94.15 | 94.24 | -0.42% | 3,351,400 |
| 2026-06-17 | 95.79 | 95.90 | 94.43 | 94.64 | -1.32% | 1,714,000 |
| 2026-06-16 | 96.44 | 96.60 | 95.80 | 95.91 | -0.45% | 1,964,500 |
| 2026-06-15 | 96.17 | 96.47 | 95.78 | 96.34 | +0.30% | 1,813,300 |
| 2026-06-12 | 95.88 | 96.15 | 95.31 | 96.05 | +0.43% | 1,742,418 |
| 2026-06-11 | 95.26 | 96.11 | 95.18 | 95.64 | +0.44% | 2,988,048 |
| 2026-06-10 | 95.40 | 96.05 | 95.15 | 95.22 | -0.38% | 2,058,165 |
| 2026-06-09 | 95.51 | 95.76 | 94.50 | 95.58 | +0.37% | 2,453,227 |
| 2026-06-08 | 95.86 | 96.02 | 95.23 | 95.23 | -0.43% | 2,304,838 |
| 2026-06-05 | 96.39 | 96.67 | 95.61 | 95.64 | -1.06% | 3,330,600 |
| 2026-06-04 | 96.53 | 96.84 | 96.46 | 96.66 | +0.42% | 2,730,900 |
| 2026-06-03 | 96.68 | 96.76 | 96.26 | 96.26 | -0.69% | 2,771,200 |
| 2026-06-02 | 96.53 | 97.00 | 96.14 | 96.93 | -0.02% | 1,492,500 |
| 2026-06-01 | 96.56 | 97.16 | 96.49 | 96.95 | +0.36% | 2,463,600 |
| 2026-05-29 | 96.46 | 96.64 | 96.18 | 96.60 | +0.28% | 2,497,800 |
| 2026-05-28 | 96.31 | 96.62 | 95.97 | 96.33 | +0.30% | 931,200 |
| 2026-05-27 | 96.33 | 96.75 | 96.04 | 96.04 | -0.47% | 1,692,900 |
| 2026-05-26 | 97.01 | 97.01 | 96.48 | 96.49 | -0.40% | 2,556,600 |
| 2026-05-22 | 96.43 | 97.05 | 96.40 | 96.88 | +0.87% | 2,133,700 |
| 2026-05-21 | 95.43 | 96.05 | 94.98 | 96.04 | +0.15% | 1,614,600 |
| 2026-05-20 | 95.65 | 96.02 | 95.39 | 95.90 | +0.11% | 1,708,300 |
| 2026-05-19 | 95.84 | 96.43 | 95.74 | 95.79 | -0.22% | 3,315,700 |
| 2026-05-18 | 94.84 | 96.00 | 94.84 | 96.00 | +1.37% | 2,851,500 |
| 2026-05-15 | 95.03 | 95.26 | 94.68 | 94.70 | -0.50% | 2,006,100 |
| 2026-05-14 | 94.71 | 95.31 | 94.58 | 95.18 | +0.92% | 2,691,200 |
| 2026-05-13 | 94.23 | 94.45 | 93.86 | 94.31 | -0.19% | 1,701,700 |
| 2026-05-12 | 94.19 | 94.60 | 93.86 | 94.49 | +0.41% | 3,250,300 |
| 2026-05-11 | 94.04 | 94.42 | 93.85 | 94.10 | +0.07% | 1,504,000 |
| 2026-05-08 | 94.33 | 94.43 | 93.84 | 94.03 | -0.27% | 1,724,900 |
| 2026-05-07 | 94.28 | 94.52 | 94.04 | 94.28 | +0.31% | 1,988,700 |
| 2026-05-06 | 94.38 | 94.50 | 93.81 | 93.99 | -0.50% | 3,013,500 |
| 2026-05-05 | 94.60 | 94.72 | 94.03 | 94.46 | +0.11% | 2,429,500 |
| 2026-05-04 | 94.39 | 95.08 | 94.22 | 94.36 | -0.23% | 3,148,600 |
| 2026-05-01 | 95.02 | 95.39 | 94.55 | 94.58 | -0.06% | 1,859,700 |
| 2026-04-30 | 93.80 | 94.70 | 93.59 | 94.64 | +0.81% | 4,106,600 |
| 2026-04-29 | 93.85 | 93.98 | 93.48 | 93.88 | +0.11% | 1,411,700 |
| 2026-04-28 | 93.92 | 94.23 | 93.62 | 93.78 | +0.22% | 1,471,700 |
| 2026-04-27 | 93.88 | 94.36 | 93.57 | 93.57 | -0.54% | 1,489,500 |
| 2026-04-24 | 94.18 | 94.27 | 93.77 | 94.08 | -0.24% | 2,014,800 |
| 2026-04-23 | 93.76 | 94.33 | 93.54 | 94.31 | +0.23% | 2,445,400 |
| 2026-04-22 | 94.31 | 94.54 | 93.77 | 94.09 | +0.00% | 2,868,900 |
| 2026-04-21 | 94.81 | 94.85 | 93.99 | 94.09 | -0.69% | 1,459,600 |
| 2026-04-20 | 94.70 | 95.19 | 94.60 | 94.74 | -0.13% | 1,976,200 |
| 2026-04-17 | 94.61 | 94.98 | 94.41 | 94.86 | +0.50% | 2,181,700 |
| 2026-04-16 | 94.02 | 94.44 | 94.02 | 94.39 | +0.48% | 2,220,600 |
| 2026-04-15 | 93.70 | 94.12 | 93.48 | 93.94 | +0.29% | 2,240,500 |
| 2026-04-14 | 93.55 | 93.73 | 93.23 | 93.67 | +0.17% | 1,813,300 |
| 2026-04-13 | 92.68 | 93.56 | 92.66 | 93.51 | +0.82% | 1,575,400 |
| 2026-04-10 | 93.95 | 93.95 | 92.67 | 92.75 | -1.18% | 2,162,300 |
| 2026-04-09 | 93.84 | 94.09 | 93.60 | 93.86 | -0.28% | 1,498,200 |
| 2026-04-08 | 94.10 | 94.12 | 93.52 | 94.12 | +0.98% | 2,131,000 |
| 2026-04-07 | 93.23 | 93.37 | 92.86 | 93.21 | -0.22% | 2,264,400 |
| 2026-04-06 | 93.15 | 93.53 | 93.08 | 93.42 | +0.06% | 1,212,600 |
| 2026-04-02 | 92.24 | 93.48 | 92.24 | 93.36 | +0.74% | 2,776,700 |
| 2026-04-01 | 92.80 | 92.99 | 92.42 | 92.67 | -0.08% | 3,071,100 |
| 2026-03-31 | 92.19 | 92.83 | 91.64 | 92.74 | +1.15% | 4,531,900 |
| 2026-03-30 | 91.78 | 92.30 | 91.36 | 91.69 | +0.63% | 2,103,500 |
| 2026-03-27 | 92.00 | 92.09 | 91.02 | 91.12 | -1.18% | 2,229,400 |
| 2026-03-26 | 92.34 | 93.08 | 92.17 | 92.21 | -0.45% | 2,284,000 |
| 2026-03-25 | 92.85 | 93.11 | 92.22 | 92.63 | +0.35% | 2,684,300 |
| 2026-03-24 | 92.33 | 92.86 | 92.03 | 92.31 | -0.49% | 2,809,700 |
| 2026-03-23 | 93.13 | 93.51 | 92.67 | 92.76 | +0.44% | 3,787,200 |
| 2026-03-20 | 93.23 | 93.32 | 92.08 | 92.35 | -1.00% | 4,339,100 |
| 2026-03-19 | 93.23 | 93.80 | 92.94 | 93.28 | -0.22% | 3,210,600 |
| 2026-03-18 | 94.78 | 94.78 | 93.48 | 93.49 | -1.68% | 2,279,500 |
| 2026-03-17 | 95.57 | 95.94 | 95.08 | 95.09 | -0.58% | 2,152,100 |
| 2026-03-16 | 95.48 | 95.90 | 95.39 | 95.64 | +0.60% | 3,059,200 |
| 2026-03-13 | 95.41 | 95.94 | 94.91 | 95.07 | +0.08% | 2,736,875 |
| 2026-03-12 | 95.01 | 95.82 | 94.99 | 94.99 | -0.45% | 2,471,451 |
| 2026-03-11 | 95.78 | 95.88 | 95.11 | 95.42 | -0.52% | 4,053,384 |
| 2026-03-10 | 96.56 | 96.71 | 95.63 | 95.92 | -0.75% | 3,565,616 |
| 2026-03-09 | 95.97 | 96.89 | 95.46 | 96.64 | -0.01% | 3,733,645 |
| 2026-03-06 | 96.29 | 96.81 | 95.77 | 96.65 | -0.17% | 3,300,093 |
| 2026-03-05 | 96.90 | 97.23 | 96.41 | 96.81 | -0.56% | 3,689,882 |
| 2026-03-04 | 97.21 | 97.58 | 96.68 | 97.36 | +0.15% | 3,193,850 |
| 2026-03-03 | 96.60 | 97.50 | 95.81 | 97.21 | -0.48% | 6,632,622 |
| 2026-03-02 | 97.43 | 98.07 | 97.29 | 97.68 | -0.13% | 4,618,636 |
| 2026-02-27 | 96.36 | 97.88 | 96.36 | 97.81 | +1.04% | 3,588,517 |
| 2026-02-26 | 96.71 | 96.90 | 96.36 | 96.80 | +0.40% | 2,089,172 |
| 2026-02-25 | 96.20 | 96.47 | 95.95 | 96.41 | +0.02% | 1,020,776 |
| 2026-02-24 | 95.78 | 96.46 | 95.72 | 96.39 | +0.62% | 1,614,766 |
| 2026-02-23 | 95.88 | 96.40 | 95.67 | 95.80 | -0.41% | 1,124,168 |
| 2026-02-20 | 95.89 | 96.33 | 95.70 | 96.19 | +0.15% | 1,652,829 |
| 2026-02-19 | 96.01 | 96.27 | 95.69 | 96.05 | +0.02% | 1,727,007 |
| 2026-02-18 | 95.89 | 96.08 | 95.53 | 96.03 | +0.20% | 2,089,857 |
| 2026-02-17 | 96.19 | 96.65 | 95.47 | 95.84 | -0.36% | 1,895,270 |
| 2026-02-13 | 95.34 | 96.55 | 95.34 | 96.19 | +1.05% | 4,746,105 |
| 2026-02-12 | 96.05 | 96.34 | 95.19 | 95.19 | -0.87% | 5,389,591 |
| 2026-02-11 | 95.99 | 96.10 | 95.49 | 96.03 | +0.10% | 2,698,346 |
| 2026-02-10 | 95.90 | 96.31 | 95.86 | 95.93 | +0.03% | 1,765,884 |
| 2026-02-09 | 95.79 | 96.03 | 95.56 | 95.90 | -0.14% | 2,193,101 |
| 2026-02-06 | 95.39 | 96.09 | 95.39 | 96.03 | +1.16% | 2,982,862 |
| 2026-02-05 | 95.07 | 95.74 | 94.83 | 94.93 | -0.21% | 5,189,245 |
| 2026-02-04 | 94.82 | 95.49 | 94.70 | 95.13 | +0.26% | 3,597,677 |
| 2026-02-03 | 95.00 | 95.47 | 94.51 | 94.88 | -0.52% | 5,612,808 |
| 2026-02-02 | 94.99 | 95.74 | 94.86 | 95.38 | +0.41% | 2,169,234 |
| 2026-01-30 | 94.66 | 95.03 | 94.29 | 94.99 | +0.33% | 3,893,085 |
| 2026-01-29 | 95.23 | 95.43 | 94.21 | 94.68 | -0.50% | 2,949,887 |
| 2026-01-28 | 95.12 | 95.45 | 95.02 | 95.16 | -0.18% | 2,041,119 |
| 2026-01-27 | 95.26 | 95.38 | 94.93 | 95.33 | -0.20% | 1,827,340 |
| 2026-01-26 | 95.16 | 95.62 | 95.11 | 95.52 | +0.67% | 2,024,188 |
| 2026-01-23 | 94.71 | 94.88 | 94.47 | 94.88 | +0.15% | 1,150,121 |
| 2026-01-22 | 94.53 | 94.89 | 94.35 | 94.74 | +0.42% | 1,842,160 |
| 2026-01-21 | 93.88 | 94.52 | 93.71 | 94.34 | +0.78% | 3,099,990 |
| 2026-01-20 | 93.78 | 94.17 | 93.52 | 93.61 | -0.86% | 2,858,273 |
| 2026-01-16 | 94.45 | 94.59 | 94.10 | 94.42 | -0.17% | 1,949,728 |
| 2026-01-15 | 94.75 | 94.83 | 94.44 | 94.58 | -0.05% | 1,884,124 |
| 2026-01-14 | 94.12 | 94.66 | 94.12 | 94.63 | +0.37% | 1,672,432 |
| 2026-01-13 | 94.66 | 94.78 | 94.08 | 94.28 | -0.61% | 2,117,015 |
| 2026-01-12 | 94.45 | 94.88 | 94.35 | 94.86 | +0.23% | 1,335,458 |
| 2026-01-09 | 94.51 | 94.86 | 94.39 | 94.64 | +0.13% | 2,759,701 |
| 2026-01-08 | 94.16 | 94.81 | 94.15 | 94.52 | +0.36% | 2,117,767 |
| 2026-01-07 | 94.61 | 94.83 | 94.17 | 94.18 | -0.39% | 2,545,177 |
| 2026-01-06 | 93.84 | 94.71 | 93.80 | 94.55 | +0.59% | 2,733,940 |
| 2026-01-05 | 93.58 | 94.08 | 93.47 | 94.00 | +0.37% | 3,348,019 |
| 2026-01-02 | 94.32 | 94.32 | 93.32 | 93.65 | -0.54% | 3,052,107 |
| 2025-12-31 | 94.84 | 94.86 | 94.16 | 94.16 | -0.83% | 1,564,426 |
| 2025-12-30 | 95.00 | 95.08 | 94.84 | 94.95 | -0.13% | 1,215,114 |
| 2025-12-29 | 95.03 | 95.19 | 94.92 | 95.07 | -0.04% | 1,683,925 |
| 2025-12-26 | 95.01 | 95.17 | 94.84 | 95.11 | +0.04% | 748,530 |
| 2025-12-24 | 94.80 | 95.14 | 94.75 | 95.07 | +0.34% | 1,103,109 |
| 2025-12-23 | 94.51 | 94.78 | 94.51 | 94.75 | +0.02% | 1,573,939 |
| 2025-12-22 | 94.20 | 94.75 | 94.08 | 94.73 | +0.65% | 2,481,218 |
| 2025-12-19 | 93.81 | 94.42 | 93.81 | 94.12 | +0.29% | 2,190,814 |
| 2025-12-18 | 93.86 | 94.26 | 93.59 | 93.85 | +0.09% | 1,941,076 |
| 2025-12-17 | 93.82 | 94.17 | 93.73 | 93.77 | +0.07% | 1,687,768 |
| 2025-12-16 | 94.39 | 94.45 | 93.53 | 93.70 | -1.13% | 2,235,320 |
| 2025-12-15 | 94.71 | 94.90 | 94.41 | 94.77 | +0.15% | 1,693,595 |
| 2025-12-12 | 94.77 | 94.98 | 94.39 | 94.63 | -0.02% | 2,331,985 |
| 2025-12-11 | 93.93 | 94.77 | 93.93 | 94.65 | +0.84% | 2,449,230 |
| 2025-12-10 | 93.68 | 94.07 | 93.43 | 93.86 | +0.21% | 2,135,405 |
| 2025-12-09 | 93.92 | 94.31 | 93.64 | 93.66 | -0.24% | 1,673,666 |
| 2025-12-08 | 94.61 | 94.62 | 93.81 | 93.89 | -0.73% | 1,855,865 |
| 2025-12-05 | 94.56 | 94.86 | 94.46 | 94.58 | +0.07% | 1,518,203 |
| 2025-12-04 | 94.59 | 94.76 | 94.28 | 94.51 | -0.08% | 1,085,883 |
| 2025-12-03 | 94.42 | 94.79 | 94.39 | 94.59 | +0.32% | 1,467,995 |
| 2025-12-02 | 94.76 | 94.76 | 94.14 | 94.29 | -0.29% | 1,573,036 |
| 2025-12-01 | 95.04 | 95.19 | 94.49 | 94.56 | -0.81% | 1,743,420 |
| 2025-11-28 | 94.93 | 95.41 | 94.93 | 95.33 | +0.43% | 1,194,130 |
| 2025-11-26 | 94.83 | 95.17 | 94.77 | 94.92 | +0.27% | 1,664,215 |
| 2025-11-25 | 93.70 | 94.74 | 93.70 | 94.66 | +1.12% | 2,024,766 |
| 2025-11-24 | 93.89 | 93.95 | 93.33 | 93.61 | -0.10% | 2,801,064 |
| 2025-11-21 | 92.93 | 94.28 | 92.91 | 93.70 | +1.16% | 4,265,836 |
| 2025-11-20 | 93.77 | 93.93 | 92.60 | 92.63 | -0.59% | 4,858,487 |
| 2025-11-19 | 93.55 | 93.66 | 92.94 | 93.18 | -0.51% | 2,182,321 |
| 2025-11-18 | 93.61 | 94.02 | 93.35 | 93.66 | -0.05% | 2,916,882 |
| 2025-11-17 | 94.22 | 94.42 | 93.53 | 93.71 | -0.52% | 1,696,099 |
| 2025-11-14 | 93.92 | 94.59 | 93.65 | 94.20 | +0.10% | 2,194,440 |
| 2025-11-13 | 94.46 | 94.83 | 94.05 | 94.11 | -0.48% | 2,853,720 |
| 2025-11-12 | 94.44 | 94.69 | 94.38 | 94.56 | +0.28% | 1,561,278 |
| 2025-11-11 | 93.40 | 94.33 | 93.40 | 94.30 | +0.97% | 1,407,738 |
| 2025-11-10 | 93.04 | 93.48 | 92.66 | 93.39 | +0.43% | 2,463,094 |
| 2025-11-07 | 92.35 | 92.99 | 92.33 | 92.99 | +0.70% | 2,947,858 |
| 2025-11-06 | 92.64 | 92.75 | 92.11 | 92.34 | -0.66% | 3,542,050 |
| 2025-11-05 | 92.83 | 93.20 | 92.75 | 92.95 | +0.14% | 1,761,173 |
| 2025-11-04 | 92.47 | 92.85 | 92.39 | 92.82 | +0.08% | 2,435,426 |
| 2025-11-03 | 93.19 | 93.19 | 91.97 | 92.75 | -0.46% | 3,076,906 |
| 2025-10-31 | 93.02 | 93.39 | 92.80 | 93.18 | -0.06% | 3,055,698 |
| 2025-10-30 | 92.82 | 93.85 | 92.82 | 93.24 | +0.21% | 3,310,528 |
| 2025-10-29 | 94.27 | 94.27 | 92.81 | 93.04 | -1.26% | 3,080,350 |
| 2025-10-28 | 94.82 | 94.82 | 94.23 | 94.23 | -0.74% | 1,769,033 |
| 2025-10-27 | 94.79 | 94.96 | 94.53 | 94.93 | +0.46% | 911,512 |
| 2025-10-24 | 94.85 | 94.86 | 94.47 | 94.50 | +0.07% | 1,250,989 |
| 2025-10-23 | 94.58 | 94.63 | 94.14 | 94.43 | -0.26% | 1,801,478 |
| 2025-10-22 | 94.74 | 95.14 | 94.48 | 94.68 | -0.05% | 2,513,777 |
| 2025-10-21 | 94.50 | 94.99 | 94.41 | 94.73 | +0.12% | 1,577,297 |
| 2025-10-20 | 94.25 | 94.71 | 94.20 | 94.62 | +0.60% | 1,093,759 |
| 2025-10-17 | 93.39 | 94.17 | 93.33 | 94.06 | +0.78% | 2,579,062 |
| 2025-10-16 | 94.30 | 94.37 | 93.14 | 93.33 | -0.98% | 3,098,731 |
| 2025-10-15 | 94.63 | 95.02 | 93.75 | 94.25 | -0.48% | 1,863,706 |
| 2025-10-14 | 93.93 | 94.95 | 93.82 | 94.70 | +0.45% | 2,708,960 |
| 2025-10-13 | 94.14 | 94.48 | 93.96 | 94.28 | +0.31% | 2,515,357 |
| 2025-10-10 | 95.11 | 95.31 | 93.98 | 93.99 | -0.94% | 3,815,432 |
| 2025-10-09 | 95.40 | 95.52 | 94.77 | 94.88 | -0.58% | 2,005,702 |
| 2025-10-08 | 95.48 | 95.48 | 95.08 | 95.43 | +0.20% | 1,716,596 |
| 2025-10-07 | 95.27 | 95.38 | 94.95 | 95.24 | +0.17% | 1,864,656 |
| 2025-10-06 | 95.27 | 95.27 | 94.92 | 95.08 | -0.07% | 1,703,041 |
| 2025-10-03 | 94.97 | 95.59 | 94.90 | 95.15 | +0.34% | 2,256,059 |
| 2025-10-02 | 94.98 | 95.01 | 94.66 | 94.83 | -0.15% | 2,471,163 |
| 2025-10-01 | 94.80 | 95.14 | 94.64 | 94.97 | -0.18% | 2,092,397 |
| 2025-09-30 | 94.61 | 95.20 | 94.61 | 95.14 | +0.44% | 3,545,930 |
| 2025-09-29 | 94.77 | 94.78 | 94.44 | 94.72 | +0.19% | 2,789,794 |
| 2025-09-26 | 93.88 | 94.54 | 93.77 | 94.54 | +0.99% | 2,040,274 |
| 2025-09-25 | 94.11 | 94.30 | 93.40 | 93.61 | -0.58% | 1,816,681 |
| 2025-09-24 | 94.11 | 94.31 | 94.04 | 94.16 | +0.02% | 1,150,352 |
| 2025-09-23 | 93.91 | 94.23 | 93.83 | 94.14 | +0.21% | 1,813,907 |
| 2025-09-22 | 93.74 | 94.05 | 93.44 | 93.94 | +0.11% | 1,968,456 |
| 2025-09-19 | 94.04 | 94.04 | 93.55 | 93.84 | +0.16% | 1,609,107 |
| 2025-09-18 | 93.62 | 93.97 | 93.42 | 93.69 | +0.14% | 3,038,864 |
| 2025-09-17 | 93.22 | 93.91 | 93.22 | 93.56 | +0.49% | 2,096,119 |
| 2025-09-16 | 93.53 | 93.56 | 93.08 | 93.10 | -0.80% | 2,164,734 |
| 2025-09-15 | 94.19 | 94.32 | 93.74 | 93.85 | -0.31% | 2,174,480 |
| 2025-09-12 | 94.77 | 94.86 | 94.14 | 94.14 | -0.81% | 1,859,522 |
| 2025-09-11 | 93.86 | 94.99 | 93.86 | 94.91 | +1.25% | 2,552,721 |
| 2025-09-10 | 94.16 | 94.26 | 93.52 | 93.74 | -0.53% | 1,716,048 |
| 2025-09-09 | 94.02 | 94.34 | 93.91 | 94.24 | +0.18% | 2,830,266 |
| 2025-09-08 | 93.94 | 94.09 | 93.39 | 94.07 | +0.09% | 2,362,854 |
| 2025-09-05 | 94.18 | 94.58 | 93.62 | 93.99 | -0.23% | 2,608,991 |
| 2025-09-04 | 93.91 | 94.21 | 93.80 | 94.21 | +0.16% | 1,614,654 |
| 2025-09-03 | 93.72 | 94.06 | 93.51 | 94.06 | +0.04% | 1,408,542 |
| 2025-09-02 | 93.87 | 94.15 | 93.60 | 94.02 | -0.25% | 2,711,989 |
| 2025-08-29 | 94.00 | 94.30 | 93.94 | 94.26 | +0.24% | 1,606,645 |
| 2025-08-28 | 94.11 | 94.11 | 93.66 | 94.03 | -0.03% | 1,321,868 |
| 2025-08-27 | 93.63 | 94.11 | 93.63 | 94.06 | +0.42% | 1,462,928 |
| 2025-08-26 | 93.69 | 93.86 | 93.39 | 93.67 | -0.01% | 1,918,963 |
| 2025-08-25 | 94.47 | 94.49 | 93.67 | 93.68 | -0.91% | 2,242,108 |
| 2025-08-22 | 94.69 | 95.31 | 94.43 | 94.54 | +0.22% | 3,671,617 |
| 2025-08-21 | 94.32 | 94.57 | 94.10 | 94.33 | -0.26% | 3,271,056 |
| 2025-08-20 | 94.24 | 94.97 | 94.24 | 94.58 | +0.51% | 2,218,862 |
| 2025-08-19 | 93.54 | 94.31 | 93.47 | 94.10 | +0.67% | 1,336,999 |
| 2025-08-18 | 93.62 | 93.73 | 93.44 | 93.47 | -0.05% | 1,987,838 |
| 2025-08-15 | 93.44 | 93.78 | 93.21 | 93.52 | +0.29% | 1,792,361 |
| 2025-08-14 | 93.35 | 93.39 | 93.00 | 93.25 | -0.34% | 1,617,082 |
| 2025-08-13 | 92.98 | 93.57 | 92.91 | 93.57 | +0.80% | 1,723,698 |
| 2025-08-12 | 92.78 | 92.84 | 92.43 | 92.83 | +0.21% | 2,066,072 |
| 2025-08-11 | 92.89 | 93.19 | 92.48 | 92.64 | -0.22% | 1,013,447 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.86%). Worst month: Dec (-2.24%). 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 Min Vol Factor ETF's (USMV) latest close?
100.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is USMV's 52-week high and low?
100.72 high and 91.02 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI USA Min Vol Factor ETF's strongest and weakest month historically?
Historically, USMV's strongest calendar month has been Nov (average +4.86%) and its weakest Dec (average -2.24%), 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.