iShares MSCI USA Minimum Volatility (USMV)
Peak: -1.12%   12m: 18.93%   6m: 8.2%   ytd: 23.22%   div: 1.85%   beta: 0.695   alpha: 0.07   s: 2.448 (97.88)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1463.7963.6863.963.63002,896,5290.6950.072.448
2019-10-1164.2563.7764.2863.76007,393,5920.6960.0682.474
2019-10-1063.4663.763.8363.25005,693,3270.6970.0712.427
2019-10-0963.3563.4163.6163.15003,422,8810.6970.0722.39
2019-10-0863.4662.9863.5562.92004,541,9990.6970.0712.296
2019-10-0763.8863.686463.63005,199,8490.6970.072.409
2019-10-0463.2764.0364.0563.15006,818,2590.6970.0682.387
2019-10-0362.7363.163.1162.28006,692,0640.6960.0652.326
2019-10-0263.3562.6863.3862.38004,962,6500.6960.0642.344
2019-10-0164.1563.5664.2963.52008,610,7030.6960.0632.406
2019-09-3063.8864.164.2263.87003,234,8700.6960.0622.41
2019-09-2764.3363.864.3363.45003,360,8000.6950.0612.385
2019-09-2664.1664.1464.3363.86004,543,3000.6950.0622.409
2019-09-2564.0464.0264.0963.73008,810,7000.6950.0612.424
2019-09-2464.3263.9564.5263.790.28705,271,8000.6960.0622.375
2019-09-2363.9464.0564.1763.84003,417,8000.6980.0632.413
2019-09-2064.3663.9664.3963.81004,177,4000.6980.0632.386
2019-09-1964.1964.1264.3564.05003,771,7000.6980.0632.375
2019-09-1864.164.0264.1163.46002,568,0000.6980.0632.372
2019-09-1763.4663.9663.9963.46003,418,8000.6980.0632.381
2019-09-1663.5463.4363.5463.3003,359,0000.6980.062.348
2019-09-1363.8863.5563.9263.44005,810,2000.6990.0582.384
2019-09-1263.9163.8364.0963.79004,760,1000.70.0612.41
2019-09-1163.3363.5663.5863.2006,003,3000.7050.0562.358
2019-09-1063.7663.3563.8362.97005,443,6000.7060.0552.351
2019-09-0964.5663.8764.6163.76004,988,9000.7060.0582.386
2019-09-0664.4364.464.5464.31004,544,9000.7060.0622.397
2019-09-0564.4164.2364.5664.18004,545,4000.7060.0622.378
2019-09-0463.9564.0964.0963.69003,244,9000.7080.0652.394
2019-09-0363.2363.5663.5963.21006,671,8000.7080.0652.357
2019-08-3063.7963.4863.8863.31003,685,5000.7090.0612.359
2019-08-2963.5663.5763.6563.16003,539,6000.7090.0632.362
2019-08-2862.8363.0563.0662.52006,153,4000.7090.0612.339
2019-08-2763.1662.7563.2462.68004,685,1000.7090.0622.324
2019-08-2662.5762.8262.8262.26004,118,4000.710.0612.329
2019-08-2363.2662.1963.5461.88009,339,3000.7090.0592.286
2019-08-2263.4463.3763.5262.9003,445,5000.7090.062.378
2019-08-2163.2163.2563.2763.07003,742,2000.7090.0582.357
2019-08-2063.2962.8263.2962.8003,370,3000.7090.0592.343
2019-08-1963.1363.2463.3762.97002,599,6000.7090.062.375
2019-08-1662.3762.762.8362.32006,079,4000.7090.0572.364
2019-08-1561.8262.1162.2961.6005,444,4000.710.0562.354
2019-08-1462.7361.6262.7361.6005,350,3000.7090.0542.32
2019-08-1362.463.0163.1362.29005,575,5000.7080.0542.436
2019-08-1262.7362.4662.9662.22003,977,9000.7090.0552.424
2019-08-0963.0562.9663.2662.58004,373,9000.7090.0562.456
2019-08-0862.3463.1463.262.21008,346,9000.7090.0542.489
2019-08-0761.4562.0962.3460.86006,181,0000.7070.0522.47
2019-08-0661.1361.861.8860.990010,287,3000.7070.0522.436
2019-08-0561.8760.8561.8760.42006,193,1000.7050.0462.383
2019-08-0262.2562.3162.6362.05007,858,6000.7030.0472.441
2019-08-0162.662.3963.0962.29007,705,5000.7040.0462.465
2019-07-3163.2262.4863.2562.01003,744,8000.7050.0452.472
2019-07-3063.2263.163.4163.02004,533,8000.7040.0462.442
2019-07-2963.3963.3963.4663.28004,566,3000.7040.0452.454
2019-07-2662.9563.363.3762.83004,351,2000.7040.0442.438
2019-07-2562.7762.8362.962.6003,283,1000.7040.0432.418
2019-07-2462.7562.862.8262.49005,032,6000.7050.0422.4
2019-07-2362.8362.8262.8662.42002,953,5000.7050.0442.404
2019-07-2262.7562.6262.7662.51003,161,5000.7050.0432.396
2019-07-1963.2562.6163.3462.58003,531,8000.7050.0452.406
2019-07-1862.8863.1963.2462.72003,187,5000.7040.0462.432
2019-07-1763.262.963.2262.9003,339,3000.7040.0452.454
2019-07-1663.263.0863.3162.97003,446,5000.7040.0432.427
2019-07-1563.2563.2563.363.12002,125,4000.7040.0452.453
2019-07-1263.1363.1463.1662.88003,352,4000.7030.0412.443
2019-07-1163.046363.0762.72002,246,7000.7030.0412.449
2019-07-1062.8762.9963.0962.83003,748,1000.7030.0422.45
2019-07-0962.4962.762.7262.42004,122,9000.7030.042.427
2019-07-0862.5762.5962.6862.47002,886,5000.7030.0392.436
2019-07-0562.5462.7162.7762.19003,472,0000.7020.0422.436
2019-07-0362.3562.8462.8462.33002,377,3000.7020.0422.439
2019-07-0261.7862.1762.1961.750010,389,0000.7030.0432.41
2019-07-0161.8161.7161.9161.46005,799,0000.7040.0412.375
2019-06-2861.3861.4561.4961.23002,823,9000.7040.0412.381
2019-06-2761.1461.2261.2761.02002,728,9000.7010.0452.366
2019-06-2661.7460.9961.7860.98003,372,1000.6950.0482.358
2019-06-2562.1761.6762.2161.66002,832,3000.6940.0522.401
2019-06-2462.0862.0462.1861.98003,090,5000.6940.0522.442
2019-06-2162.1761.9862.2461.94002,386,8000.6950.0522.424
2019-06-2062.2162.1962.2561.8007,521,0000.6940.0532.433
2019-06-1961.4161.7461.8461.27003,307,3000.6950.0522.412
2019-06-1861.5661.3961.6161.26004,704,0000.6950.0512.407
2019-06-1761.461.1961.4261.160.32502,564,5000.6950.0522.423
2019-06-1461.1861.3161.4261.09002,281,1000.6950.0542.438
2019-06-1361.2761.1161.2960.89003,540,7000.6950.0532.429
2019-06-1260.9161.0661.160.9002,833,7000.6950.0542.437
2019-06-1161.2760.8161.2960.67002,549,9000.6950.0542.404
2019-06-1061.260.9961.3460.92005,252,9000.6950.0562.399
2019-06-0761.0261.0561.3860.91003,750,3000.6960.0582.394
2019-06-0660.4460.6960.8160.28003,652,5000.6960.0572.369
2019-06-0559.8160.2860.3259.71004,876,1000.6950.0572.349
2019-06-0459.359.4759.5159.01004,008,7000.6940.0552.309
2019-06-0358.6858.8558.9258.46004,972,3000.6960.0572.282
2019-05-3158.558.5458.6958.24003,737,9000.6960.0542.255
2019-05-3058.6158.7658.8258.53002,530,2000.6980.0522.268
2019-05-2958.6258.4558.7758.19003,644,1000.6980.0522.261
2019-05-2859.5458.7859.6758.76002,893,5000.6970.0512.303
2019-05-2459.5659.459.6459.25001,948,2000.6960.0532.34
2019-05-2359.3459.3659.3859.05003,708,1000.6960.0532.347
2019-05-2259.4359.6459.6759.34003,287,5000.6970.0512.376
2019-05-2159.3259.4759.5559.17008,799,4000.6970.052.373
2019-05-2058.9959.0659.3458.93002,319,3000.6970.0472.368
2019-05-1758.9959.1559.4758.92002,252,7000.6990.0432.35
2019-05-1658.9259.2359.558.78002,494,5000.70.0422.356
2019-05-1558.3358.758.8558.16002,977,3000.6990.0412.338
2019-05-1458.3958.4558.7658.24003,072,6000.6990.0422.285
2019-05-1358.2258.258.3757.91004,042,5000.70.0422.256
2019-05-1058.3258.8759.0257.83003,184,2000.7030.0392.31
2019-05-0958.1758.4358.5157.86004,693,2000.7020.0392.299
2019-05-0858.4158.4358.7158.26003,651,0000.7030.0392.305
2019-05-0758.9758.4558.9758.07004,133,1000.7030.0392.304
2019-05-0658.5459.1259.2258.51002,074,3000.7020.0412.379
2019-05-0359.159.1559.2358.97002,391,6000.7020.0412.35
2019-05-0258.8958.9159.4158.61003,378,0000.7030.0432.345
2019-05-0159.5558.959.5558.9003,327,3000.7030.0422.333
2019-04-3059.0459.559.5359002,224,7000.7020.0452.375
2019-04-2959.0458.9559.158.95001,994,9000.7020.0422.354
2019-04-2658.8859.159.158.79002,382,1000.7020.0432.376
2019-04-2558.7158.7858.8958.49005,718,9000.7010.0442.378
2019-04-2458.7858.8258.9658.69003,142,7000.7010.0452.372
2019-04-2358.3958.7658.7958.26003,046,3000.7020.0412.361
2019-04-2258.2558.2658.358.13001,999,3000.7020.0372.318
2019-04-1858.3958.3358.558.07003,765,9000.7020.0382.333
2019-04-1758.6458.2358.858.14003,569,4000.7020.0392.339
2019-04-1659.1558.5959.1658.47009,107,6000.7020.0422.368
2019-04-1558.9458.9358.9658.8003,625,2000.7020.0432.436
2019-04-1258.8458.8558.8558.62002,472,0000.70.042.457
2019-04-1158.6558.658.6758.42003,423,5000.70.042.471
2019-04-1058.658.6258.6958.49002,255,6000.70.042.442
2019-04-0958.5758.4858.5758.37002,597,2000.7010.042.371
2019-04-0858.6258.6558.6558.34003,166,1000.70.042.416
2019-04-0558.6158.6658.6658.42002,966,7000.70.042.436
2019-04-0458.458.458.5258.15003,540,3000.70.0392.388
2019-04-0358.5758.3658.5758.21002,894,8000.70.042.35
2019-04-0258.4958.458.5358.23004,205,1000.7010.0422.355
2019-04-0158.558.4458.5458.22003,958,7000.7010.0422.369
2019-03-2958.0858.2358.2657.92003,608,6000.7020.0442.358
2019-03-2857.8457.957.9757.58002,600,6000.7030.0452.376
2019-03-2757.9457.7158.0157.44005,042,4000.7030.0462.373
2019-03-2657.7457.8657.9857.49008,594,7000.7030.0452.386
2019-03-2557.3957.4457.6157.23003,294,1000.7020.0462.342
2019-03-2257.6757.3757.8657.37004,557,6000.7020.0452.352
2019-03-2157.0157.8157.8956.96002,866,6000.7050.0422.368
2019-03-2057.3157.0857.4556.880.23603,531,5000.7030.0392.302
2019-03-1957.657.2957.6457.13003,284,0000.7030.0412.326
2019-03-1857.4757.4257.5157.22002,867,4000.7030.0422.302
2019-03-1557.3257.3857.5457.21002,311,4000.7030.0432.319
2019-03-1457.2457.1957.2957.03002,023,2000.7030.0432.333
2019-03-1357.1157.2357.3957.06002,564,8000.7030.0432.339
2019-03-1256.8856.9457.0556.8004,734,2000.7030.0442.281
2019-03-1156.2956.7956.7956.26002,543,1000.7030.0432.273
2019-03-0856.0156.1556.1655.78003,642,4000.7020.0452.22
2019-03-0756.4756.256.4756.06003,485,8000.7020.0442.219
2019-03-0656.7356.4656.8156.39002,355,3000.7020.0442.249
2019-03-0556.6756.6756.8356.62002,644,8000.7020.0432.262
2019-03-0457.1856.6857.2456.22003,562,2000.7020.0432.253
2019-03-0157.0256.9957.0456.65004,397,7000.7010.0442.334
2019-02-2856.5856.6956.956.53003,478,3000.7010.0432.282
2019-02-2756.4856.5556.656.33002,666,0000.7020.0392.287
2019-02-2656.5556.5656.7156.47005,048,8000.7030.042.304
2019-02-2557.0356.5957.0656.54003,908,4000.7030.0412.307
2019-02-2256.5756.7556.7856.42002,113,9000.7020.0442.319
2019-02-2156.4156.4556.4756.18002,506,5000.7020.0432.302
2019-02-2056.4156.4256.5156.23003,234,5000.7020.0432.295
2019-02-1956.356.3756.4756.14003,672,3000.7010.0452.319
2019-02-1555.9856.2556.2655.98002,828,2000.7010.0442.295
2019-02-1455.7155.6855.955.5009,489,5000.70.0432.263
2019-02-1355.8755.8355.9455.67005,598,5000.70.0432.298
2019-02-1255.6455.7155.8155.43005,800,5000.70.0432.317
2019-02-1155.4755.3155.4855.22002,460,9000.7010.0452.287
2019-02-0854.9655.355.3354.91003,161,2000.7010.0452.332
2019-02-0754.9455.0755.1154.69003,377,2000.70.0442.326
2019-02-0655.2755.1955.2755.04002,857,2000.7010.0432.389
2019-02-0555.255.2755.2955.04008,785,1000.7010.0412.431
2019-02-0454.8355.1155.1154.52003,261,1000.7010.0412.415
2019-02-0154.8154.7354.8754.56003,523,2000.6990.0412.412
2019-01-3154.1554.654.7754.03005,829,3000.6990.0422.309
2019-01-3053.7254.2254.3953.72004,304,5000.7020.0442.257
2019-01-2953.6453.6453.6953.37007,207,8000.7020.0432.249
2019-01-2853.4453.5653.6153.19003,352,4000.7020.0432.204
2019-01-2553.7953.6753.9153.56005,182,9000.7030.0432.237
2019-01-2453.6253.4953.6253.2003,253,2000.7030.0442.203
2019-01-2353.5553.6153.753.2003,687,5000.7050.0472.143
2019-01-2253.5653.3153.5952.99004,072,2000.7050.0462.088
2019-01-1853.453.6853.6953.26004,014,2000.7070.0412.117
2019-01-1752.6753.0953.252.62005,570,0000.7070.0432.07
2019-01-1652.8352.7452.8652.62003,727,9000.7060.0442.035
2019-01-1552.3452.7552.8152.29005,823,4000.7050.0442.037
2019-01-1452.3352.2252.4252.19003,471,2000.7040.0442.002
2019-01-1152.4252.6152.6352.3004,522,5000.7030.0452.057
2019-01-1052.0352.652.6251.9003,325,5000.7030.0452.012
2019-01-0952.3752.252.4252.06004,677,0000.7040.0432
2019-01-0852.1452.1952.2651.76004,442,1000.7040.0442.004
2019-01-0751.6651.7552.1451.44005,668,5000.7030.0441.966
2019-01-0450.9851.5851.7550.73006,096,8000.7030.0471.975
2019-01-0351.0350.4851.250.41005,881,2000.7050.0461.875
2019-01-0251.1451.2351.3750.88004,628,7000.7070.0441.934
2018-12-3151.551.6851.6951.16009,684,6000.7070.0481.929
2018-12-2851.6351.2351.8451.070.03309,279,0000.7070.0471.898
2018-12-2750.2751.2851.3349.670010,713,4000.7070.0481.914
2018-12-2649.2550.7350.7548.79008,794,3000.7060.0461.871
2018-12-2450.2349.0650.3749.03009,083,7000.7070.0461.745
2018-12-2151.3750.4652.0550.380013,145,6000.7030.051.873
2018-12-2051.5551.1551.8150.620014,193,4000.7030.0511.939
2018-12-1952.4951.8853.1551.56009,182,8000.7030.0512.014
2018-12-1852.8552.3352.9252.03007,386,7000.7030.052.045
2018-12-1753.5652.5253.5752.230.29905,321,9000.7050.0532.132
2018-12-1454.253.6654.253.5004,808,5000.7020.0572.206
2018-12-1354.4154.4154.6354.19005,332,5000.7020.0582.277
2018-12-1254.4554.3154.8154.24006,080,7000.7010.0582.271
2018-12-1154.7554.2554.854007,042,0000.7010.0582.241
2018-12-1054.0254.1954.3853.17005,977,6000.7020.0572.198
2018-12-0754.8454.0254.9453.78005,345,9000.7020.0572.165
2018-12-0654.554.8554.8553.49008,655,8000.7020.0582.222
2018-12-0455.9254.8856.0354.8005,444,3000.7040.0592.258
2018-12-0356.0855.8756.1455.43003,707,8000.7090.0562.319
2018-11-3055.1855.3955.6655.14003,340,4000.7090.0552.271
2018-11-2955.1455.1355.3854.92003,680,8000.710.0562.235
2018-11-2854.4155.1655.1954.31003,218,6000.710.0552.238
2018-11-2754.0454.2554.2653.83002,763,5000.710.0562.159
2018-11-2653.9454.0854.153.78002,134,6000.710.0552.147
2018-11-2353.653.6353.8553.49001,190,7000.7110.0562.101
2018-11-2153.9753.7654.0853.73005,803,2000.7110.0552.119
2018-11-2054.0153.854.2453.65005,683,2000.7110.0562.134
2018-11-1955.0554.5155.1354.28003,435,2000.7110.0572.17
2018-11-1654.6755.0255.2354.57003,258,7000.7120.0562.198
2018-11-1554.2754.7354.7953.82004,418,1000.7120.0552.161
2018-11-1454.9254.3954.9254.17004,537,8000.7130.0572.143
2018-11-1354.9154.6755.0154.48002,983,7000.7140.0562.192
2018-11-1255.4554.7855.4554.69004,799,8000.7140.0562.231
2018-11-0955.3855.4155.5455.1003,697,0000.7150.0552.276
2018-11-0855.355.4355.4455.18002,081,3000.7160.0542.271
2018-11-0754.8755.4155.4354.75003,776,4000.7170.0532.295
2018-11-0654.1754.5154.5354.01002,332,1000.7160.052.183
2018-11-0553.8354.1754.353.67002,137,1000.7160.0492.178
2018-11-0254.1653.7254.2453.3003,708,8000.7160.0472.132
2018-11-0153.7553.8253.953.56003,264,9000.7160.0452.149
2018-10-3153.8453.6554.1253.56003,632,2000.7170.0472.146
2018-10-3052.8753.5453.5752.8005,167,9000.7190.0482.129
2018-10-2953.2452.853.6152.22004,586,7000.7180.0472.042
2018-10-2652.9852.7653.2352.32005,084,0000.7180.0442.061
2018-10-2553.2853.4553.7152.95005,093,4000.7180.0452.124
2018-10-2453.9553.1454.153.05004,325,2000.7210.0482.114
2018-10-2353.8353.9554.1953.31004,557,4000.7240.0422.178
2018-10-2254.4254.1154.4353.99002,103,5000.7250.0422.181
2018-10-1954.4354.354.6354.17003,377,3000.7250.0432.233
2018-10-1854.5154.254.6953.89002,406,1000.7250.0422.222
2018-10-1754.5654.5454.6654.1002,907,5000.7260.0412.257
2018-10-1653.8554.5354.5953.63006,943,7000.7270.0422.298
2018-10-1553.6453.5553.9753.52001,996,2000.7250.0422.291
2018-10-1253.6753.5453.7253.02003,537,2000.7260.0392.259
2018-10-1153.9953.0454.2452.83007,586,4000.7270.0392.23
2018-10-1055.4454.2455.6954.2003,834,1000.7230.0432.346
2018-10-0955.5155.6455.855.47005,624,4000.7220.0442.524
2018-10-0855.4355.5855.6455.3001,285,7000.7220.0442.523
2018-10-0555.4855.4955.6755.32001,940,9000.7220.0442.488
2018-10-0455.6455.4655.6455.17001,636,9000.7240.042.46
2018-10-0355.9755.7256.1655.62001,803,1000.7240.042.499
2018-10-0255.9655.9256.0855.87005,827,6000.7250.0422.481
2018-10-0156.0755.9156.0855.78001,545,9000.7250.0422.465
2018-09-2855.5855.9255.9255.39001,109,6000.7240.0422.496
2018-09-2755.6455.6555.8755.52001,066,8000.7250.0412.458
2018-09-2655.8555.5455.9955.520.25301,985,3000.7260.042.433
2018-09-2555.955.7456.0155.72001,118,0000.7250.0412.463
2018-09-2456.1655.7956.1655.76001,105,7000.7250.0422.453
2018-09-2156.1556.1956.2856.13001,072,9000.7250.0452.473
2018-09-2055.9256.0756.0955.79001,216,1000.7250.0432.453
2018-09-1956.155.7456.155.72001,337,4000.7250.0442.401
2018-09-1855.9356.0456.1355.78001,244,5000.7250.0482.414
2018-09-1755.8355.855655.79001,210,7000.7250.0492.47
2018-09-145655.9556.0155.77001,803,9000.7250.0492.491
2018-09-1355.8455.9455.9655.73004,141,9000.7250.0492.514
2018-09-1255.4655.6555.755.46003,307,4000.7250.0492.51
2018-09-1155.4355.5555.6555.36002,158,0000.7250.052.493
2018-09-1055.5455.4955.6555.4002,217,3000.7250.052.508
2018-09-0755.4155.3755.5255.29001,071,0000.7270.0482.527
2018-09-0655.3655.5655.6355.28001,159,4000.7280.0492.576
2018-09-0555.1855.2955.3255.03001,101,9000.730.0452.567
2018-09-0455.1955.255.2755.03002,136,2000.730.0442.554
2018-08-3155.0755.2355.275500831,5000.730.0442.576
2018-08-3055.355.1355.3255.0200835,6000.7320.0432.564
2018-08-2955.2255.3655.3855.1800983,2000.7320.0422.575
2018-08-2855.2255.1255.2255.02001,219,4000.7320.0412.566
2018-08-2755.1455.1255.2555.0100923,8000.7330.0412.569
2018-08-2454.7455.0555.0654.7400858,8000.7340.0432.525
2018-08-2354.7354.7454.8854.66002,051,0000.7370.042.482
2018-08-2254.9554.7354.9554.69001,081,7000.7440.0352.506
2018-08-2155.0354.8855.1754.86006,718,4000.7450.0352.54
2018-08-2055.0154.9755.0354.9100986,5000.7450.0372.523
2018-08-1754.6254.8854.9454.55001,104,5000.7440.0382.545
2018-08-1654.3954.5654.6654.26001,001,0000.7440.0372.502
2018-08-155454.1554.1753.86001,305,5000.7440.0372.445
2018-08-145454.1754.2553.96001,352,7000.7450.0352.39
2018-08-1354.0853.8754.1453.78001,620,2000.7440.0362.346
2018-08-1054.0354.0154.1753.9100952,4000.7440.0362.351
2018-08-0954.2454.1954.2954.17001,034,9000.7440.0372.359
2018-08-0854.2254.1854.2854.0900991,4000.7430.0362.349
2018-08-0754.2654.1854.2654.07001,277,4000.7430.0372.365


Copyright (c) 2005 - 2019 by Lukasz Tomicki