Indicators

Ishares Global Min Vol Factor ETF (NY: ACWV )

113.72 +0.21 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	102.82	102.82	102.11	102.14	102,368	-0.27(-0.26%)
Feb 28, 2024	102.26	102.47	102.26	102.41	94,426	-0.33(-0.32%)
Feb 27, 2024	102.80	102.80	102.53	102.74	72,227	+0.12(+0.12%)
Feb 26, 2024	102.89	103.08	102.59	102.62	187,474	-0.50(-0.48%)
Feb 23, 2024	102.78	103.31	102.78	103.12	140,694	+0.27(+0.26%)
Feb 22, 2024	102.53	102.98	102.19	102.85	128,678	+0.72(+0.71%)
Feb 21, 2024	102.00	102.17	101.79	102.12	194,509	+0.15(+0.15%)
Feb 20, 2024	101.85	102.34	101.85	101.98	109,996	+0.41(+0.40%)
Feb 16, 2024	101.67	101.97	101.36	101.57	98,947	+0.05(+0.05%)
Feb 15, 2024	100.91	101.52	100.91	101.52	557,577	+0.70(+0.70%)
Feb 14, 2024	100.57	100.94	100.48	100.82	399,802	+0.45(+0.44%)
Feb 13, 2024	100.57	100.88	99.93	100.37	1,529,253	-0.59(-0.59%)
Feb 12, 2024	100.67	101.12	100.67	100.97	224,055	+0.15(+0.15%)
Feb 09, 2024	100.78	100.86	100.49	100.82	319,379	-0.04(-0.04%)
Feb 08, 2024	101.06	101.06	100.57	100.86	99,846	-0.52(-0.51%)
Feb 07, 2024	101.44	101.55	101.31	101.37	87,550	+0.06(+0.06%)
Feb 06, 2024	101.03	101.33	100.97	101.31	68,826	+0.67(+0.67%)
Feb 05, 2024	100.90	100.91	100.49	100.64	104,072	-0.54(-0.53%)
Feb 02, 2024	101.35	101.42	100.83	101.17	113,418	-0.43(-0.42%)

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.