MTUM

USA Momentum Factor Ishares Edge MSCI ETF

$113.84 0.17 (0.15%)
18:55 EDT MTUM Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.19 (1.04%)
P/E:       -
Market Cap:       9.39B
EPS:       -
Volume:       476,800
Day's Range:       113.60 - 114.31
52wk Range:       92.80 - 120.05
Previous Close:       113.84
Historical Data for MTUM
Date Open High Low Volume Close Change %
05/24/19 113.97 114.31 113.60 476,800 113.84 0.17   0.15%
05/23/19 113.69 114.00 113.05 664,593 113.67 -0.78   -0.68%
05/22/19 113.73 114.55 113.73 380,386 114.45 0.37   0.32%
05/21/19 113.95 114.43 113.89 766,063 114.08 0.65   0.57%
05/20/19 113.12 113.83 113.08 536,782 113.43 -0.38   -0.33%
05/17/19 113.41 114.57 113.41 753,000 113.81 -0.32   -0.28%
05/16/19 113.11 114.69 113.11 496,353 114.13 1.25   1.11%
05/15/19 111.91 113.18 111.79 646,509 112.88 0.48   0.43%
05/14/19 112.16 113.05 112.04 669,025 112.40 0.58   0.52%
05/13/19 111.62 112.36 111.32 1,062,313 111.82 -1.74   -1.53%
05/10/19 112.31 113.78 111.35 1,013,700 113.56 0.96   0.85%
05/09/19 111.58 112.82 111.47 843,210 112.60 -0.17   -0.15%
05/08/19 112.68 113.40 112.32 1,069,510 112.77 -0.07   -0.06%
05/07/19 113.64 113.97 112.10 896,909 112.84 -1.68   -1.47%
05/06/19 112.92 114.64 112.82 581,164 114.52 -0.07   -0.06%
05/03/19 114.31 114.68 114.05 478,800 114.59 0.81   0.71%
05/02/19 113.68 114.17 113.04 830,889 113.78 -0.05   -0.04%
05/01/19 114.85 114.90 113.77 1,899,923 113.83 -0.88   -0.77%
04/30/19 114.04 114.86 113.82 855,432 114.71 0.73   0.64%
04/29/19 114.12 114.22 113.85 420,434 113.98 -0.19   -0.17%
04/26/19 113.43 114.18 113.27 562,300 114.17 0.90   0.79%
04/25/19 112.76 113.44 112.36 646,686 113.27 0.54   0.48%
04/24/19 112.54 113.00 112.48 561,345 112.73 0.19   0.17%
04/23/19 111.73 112.65 111.54 582,390 112.54 0.89   0.80%
04/22/19 111.41 111.88 111.31 433,895 111.65 0.00   0.00%
04/18/19 111.46 111.75 110.72 848,600 111.65 0.24   0.22%
04/17/19 112.68 112.70 111.16 623,322 111.41 -0.95   -0.85%
04/16/19 113.52 113.60 112.07 639,904 112.36 -0.71   -0.63%
04/15/19 112.85 113.10 112.73 484,506 113.07 0.28   0.25%
04/12/19 112.92 113.02 112.66 716,500 112.79 0.37   0.33%
04/11/19 112.86 112.91 112.07 1,024,302 112.42 -0.33   -0.29%
04/10/19 112.60 112.88 112.40 576,981 112.75 0.33   0.29%
04/09/19 112.35 112.50 112.01 1,511,522 112.42 -0.18   -0.16%
04/08/19 112.34 112.64 111.90 795,843 112.60 0.07   0.06%
04/05/19 112.31 112.66 112.23 779,600 112.53 0.47   0.42%
04/04/19 112.36 112.47 111.55 924,770 112.06 -0.25   -0.22%
04/03/19 112.73 112.75 112.12 873,898 112.31 -0.05   -0.04%
04/02/19 112.49 112.75 112.10 972,474 112.36 -0.21   -0.19%
04/01/19 112.87 112.98 112.26 1,210,726 112.57 0.39   0.35%
03/29/19 111.96 112.23 111.50 1,154,900 112.18 0.73   0.66%
03/28/19 111.38 111.69 110.95 827,590 111.45 0.24   0.22%
03/27/19 111.83 111.96 110.60 1,059,890 111.21 -0.55   -0.49%
03/26/19 111.53 112.12 111.28 1,144,197 111.76 0.73   0.66%
03/25/19 110.65 111.34 110.51 935,907 111.03 0.12   0.11%
03/22/19 111.67 112.18 110.87 1,470,400 110.91 -1.27   -1.13%
03/21/19 110.61 112.32 110.57 925,386 112.18 1.20   1.08%
03/20/19 111.24 111.68 110.53 842,969 110.98 -0.82   -0.73%
03/19/19 111.86 112.24 111.40 746,756 111.80 0.24   0.22%
03/18/19 111.56 111.76 111.12 941,841 111.56 0.03   0.03%
03/15/19 111.07 111.82 110.98 742,400 111.53 0.62   0.56%
03/14/19 110.93 111.12 110.55 513,142 110.91 0.02   0.02%
03/13/19 110.58 111.29 110.45 963,901 110.89 0.63   0.57%
03/12/19 109.99 110.49 109.91 2,136,068 110.26 0.45   0.41%
03/11/19 108.66 109.82 108.66 753,054 109.81 1.42   1.31%
03/08/19 107.99 108.45 107.62 1,322,800 108.39 -0.31   -0.29%
03/07/19 109.15 109.32 108.39 1,963,100 108.70 -0.66   -0.60%
03/06/19 110.01 110.07 109.16 952,703 109.36 -0.61   -0.55%
03/05/19 110.06 110.18 109.74 927,144 109.97 -0.05   -0.05%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!