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 29, 2022	97.26	97.68	96.98	97.67	102,262	+0.36(+0.36%)
Jul 28, 2022	96.38	97.44	96.12	97.31	107,215	+1.02(+1.05%)
Jul 27, 2022	95.67	96.56	95.37	96.30	197,686	+0.93(+0.98%)
Jul 26, 2022	95.09	95.54	95.09	95.37	134,944	-0.30(-0.31%)
Jul 25, 2022	95.82	95.82	95.32	95.67	120,841	+0.06(+0.06%)
Jul 22, 2022	95.80	96.18	95.18	95.61	181,580	-0.10(-0.10%)
Jul 21, 2022	95.20	95.73	94.92	95.71	175,911	+0.72(+0.76%)
Jul 20, 2022	95.64	95.64	94.77	94.99	306,483	-0.38(-0.40%)
Jul 19, 2022	95.19	95.51	94.84	95.37	63,015	+1.13(+1.20%)
Jul 18, 2022	95.46	95.46	94.02	94.24	87,955	-0.64(-0.67%)
Jul 15, 2022	94.32	94.90	94.25	94.88	215,364	+0.87(+0.93%)
Jul 14, 2022	93.47	94.12	93.07	94.01	110,167	-0.55(-0.58%)
Jul 13, 2022	93.59	95.05	93.59	94.56	121,360	-0.32(-0.34%)
Jul 12, 2022	95.33	95.54	94.55	94.88	384,301	-0.31(-0.33%)
Jul 11, 2022	95.03	95.67	95.03	95.19	184,126	-0.50(-0.52%)
Jul 08, 2022	95.89	96.02	95.48	95.69	310,137	-0.22(-0.23%)
Jul 07, 2022	95.91	96.11	95.73	95.91	418,915	+0.45(+0.47%)
Jul 06, 2022	95.07	95.91	95.03	95.46	589,430	+0.37(+0.39%)
Jul 05, 2022	94.92	95.25	93.88	95.09	537,926	-0.68(-0.71%)

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.