USMV Historical Stock Prices & CSV Downloads

iShares MSCI USA Min Vol Factor ETF (USMV), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	103.01	103.48	102.99	103.06	103.06	2,689,409
Oct 30, 2026	103.56	103.84	102.73	102.93	102.93	2,299,200
Oct 29, 2026	102.70	103.17	102.56	103.13	103.13	1,773,700
Oct 28, 2026	102.64	103.12	102.46	102.91	102.91	3,131,600
Oct 27, 2026	103.15	103.21	102.69	103.05	103.05	1,615,100
Oct 26, 2026	102.96	103.46	102.96	103.42	103.42	1,578,700
Oct 23, 2026	103.01	103.24	102.67	102.95	102.95	2,778,600
Oct 22, 2026	102.49	103.58	102.47	103.51	103.51	2,301,200
Oct 21, 2026	102.23	102.52	102.10	102.41	102.41	821,100
Oct 20, 2026	101.60	102.36	101.53	102.32	102.32	1,213,700
Oct 19, 2026	101.17	101.54	101.15	101.27	101.27	1,364,300
Oct 16, 2026	101.92	102.06	100.91	101.26	101.26	1,838,500
Oct 15, 2026	100.96	101.64	100.96	101.58	101.58	2,521,700
Oct 14, 2026	100.44	100.68	100.28	100.63	100.63	1,387,800
Oct 13, 2026	100.81	100.88	100.41	100.65	100.65	2,507,400
Oct 12, 2026	100.66	100.81	100.50	100.73	100.73	1,045,900
Oct 9, 2026	100.01	100.56	100.00	100.53	100.53	1,284,100
Oct 8, 2026	99.30	100.11	99.30	100.02	100.02	2,299,700
Oct 7, 2026	99.61	99.88	99.46	99.49	99.49	1,145,500
Oct 6, 2026	99.25	99.90	99.20	99.77	99.77	1,717,700
Oct 5, 2026	98.30	99.04	98.22	98.98	98.98	1,628,900
Oct 2, 2026	98.37	98.41	97.96	98.21	98.21	1,921,800
Oct 1, 2026	97.77	98.22	97.56	98.04	98.04	1,972,100
Sep 30, 2026	97.90	98.11	97.40	97.44	97.44	1,735,300
Sep 29, 2026	97.71	97.80	97.33	97.79	97.79	1,754,400

Historical stock data.