Indicators

Ishares Global Min Vol Factor ETF (NY: ACWV )

106.20 +0.46 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	102.34	102.34	100.00	100.11	107,356	-2.32(-2.26%)
Apr 28, 2022	101.67	102.65	101.16	102.43	184,817	+0.97(+0.96%)
Apr 27, 2022	101.62	102.20	101.24	101.46	211,708	+0.32(+0.32%)
Apr 26, 2022	102.31	102.69	101.14	101.14	297,175	-1.64(-1.60%)
Apr 25, 2022	102.03	103.00	101.46	102.78	223,718	+0.13(+0.13%)
Apr 22, 2022	104.17	104.30	102.65	102.65	98,233	-1.64(-1.57%)
Apr 21, 2022	105.79	105.79	104.29	104.29	106,138	-1.14(-1.08%)
Apr 20, 2022	105.46	105.81	105.14	105.43	132,846	+0.43(+0.41%)
Apr 19, 2022	104.19	105.09	104.04	105.00	152,120	+0.39(+0.37%)
Apr 18, 2022	104.97	105.43	104.37	104.61	118,691	-0.95(-0.90%)
Apr 14, 2022	106.17	106.31	105.49	105.56	207,431	-0.51(-0.48%)
Apr 13, 2022	105.30	106.11	105.30	106.07	248,612	+0.74(+0.70%)
Apr 12, 2022	106.36	106.36	105.09	105.33	157,171	-0.59(-0.56%)
Apr 11, 2022	106.48	106.89	105.81	105.92	222,682	-1.08(-1.01%)
Apr 08, 2022	106.80	107.32	106.66	107.00	650,362	+0.30(+0.28%)
Apr 07, 2022	105.84	106.99	105.84	106.70	112,363	+0.48(+0.45%)
Apr 06, 2022	105.54	106.44	105.39	106.22	220,942	+0.48(+0.45%)
Apr 05, 2022	105.74	106.77	105.53	105.74	345,425	-0.46(-0.43%)
Apr 04, 2022	106.04	106.20	105.63	106.20	186,485	+0.50(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.