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 (%)
Jan 31, 2022	102.12	103.38		103.33	159,980	+1.24(+1.21%)
Jan 28, 2022	100.63	102.10	99.85	102.09	137,122	+1.34(+1.33%)
Jan 27, 2022	101.12	101.78	100.35	100.75	174,350	+0.00(+0.00%)
Jan 26, 2022	102.29	102.44	100.47	100.75	234,247	-1.08(-1.06%)
Jan 25, 2022	102.01	102.50	101.28	101.83	260,507	-0.90(-0.88%)
Jan 24, 2022	102.08	102.82	100.74	102.73	258,388	-0.36(-0.35%)
Jan 21, 2022	103.66	104.23	103.06	103.09	120,770	-0.75(-0.72%)
Jan 20, 2022	104.70	105.39	103.79	103.84	252,667	-0.70(-0.67%)
Jan 19, 2022	104.47	105.16	104.43	104.54	155,280	+0.06(+0.06%)
Jan 18, 2022	104.49	104.66	104.20	104.48	244,796	-0.71(-0.67%)
Jan 14, 2022				105.19	0	-0.57(-0.54%)
Jan 13, 2022	106.31	106.43	105.60	105.76	119,821	-0.77(-0.72%)
Jan 12, 2022	106.51	106.60	106.15	106.53	172,969	+0.34(+0.32%)
Jan 11, 2022	105.78	106.23	105.26	106.19	294,889	+0.58(+0.55%)
Jan 10, 2022	105.42	105.66	104.94	105.61	246,872	-0.44(-0.41%)
Jan 07, 2022	105.86	106.33	105.82	106.05	294,527	-0.18(-0.17%)
Jan 06, 2022	106.22	106.66	106.10	106.23	117,573	-0.35(-0.33%)
Jan 05, 2022	107.55	107.95	106.58	106.58	153,102	-1.01(-0.94%)
Jan 04, 2022	107.66	107.89	107.49	107.59	162,979	-0.26(-0.24%)

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.