Indicators

Ishares Global Min Vol Factor ETF (NY: ACWV )

105.01 -0.24 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	79.67	79.79	79.57	79.74	58,714	+0.19(+0.24%)
Jul 28, 2017	79.44	79.55	79.25	79.55	99,387	+0.10(+0.12%)
Jul 27, 2017	79.52	79.56	79.30	79.45	191,369	+0.05(+0.06%)
Jul 26, 2017	79.24	79.46	79.15	79.40	147,474	+0.12(+0.15%)
Jul 25, 2017	79.38	79.38	79.20	79.28	78,516	+0.00(+0.00%)
Jul 24, 2017	79.37	79.37	79.16	79.28	106,925	-0.16(-0.20%)
Jul 21, 2017	79.20	79.44	79.15	79.44	215,324	+0.19(+0.24%)
Jul 20, 2017	79.07	79.32	79.02	79.25	143,106	+0.25(+0.31%)
Jul 19, 2017	78.86	79.03	78.83	79.01	145,505	+0.31(+0.39%)
Jul 18, 2017	78.61	78.71	78.49	78.70	147,914	+0.09(+0.11%)
Jul 17, 2017	78.69	78.69	78.51	78.61	69,437	-0.03(-0.04%)
Jul 14, 2017	78.39	78.70	78.33	78.64	157,133	+0.40(+0.51%)
Jul 13, 2017	78.28	78.28	78.04	78.24	187,469	-0.01(-0.01%)
Jul 12, 2017	77.98	78.27	77.92	78.25	560,871	+0.59(+0.76%)
Jul 11, 2017	77.62	77.71	77.34	77.66	222,122	-0.05(-0.06%)
Jul 10, 2017	77.69	77.85	77.66	77.71	200,162	-0.03(-0.04%)
Jul 07, 2017	77.57	77.76	77.43	77.74	100,937	+0.27(+0.35%)
Jul 06, 2017	77.75	77.75	77.41	77.47	113,215	-0.70(-0.90%)
Jul 05, 2017	78.02	78.17	77.85	78.17	170,145	-0.04(-0.05%)

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.