Indicators

Ishares Global Min Vol Factor ETF (NY: ACWV )

104.43 +1.02 (+0.99%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	84.28	84.41	83.36	83.44	397,862	-0.63(-0.75%)
Feb 27, 2018	84.89	84.98	84.03	84.07	120,065	-1.05(-1.23%)
Feb 26, 2018	84.82	85.22	84.66	85.12	375,765	+0.70(+0.83%)
Feb 23, 2018	83.79	84.42	83.67	84.42	1,724,348	+0.96(+1.15%)
Feb 22, 2018			83.34	83.46	327,547	+0.22(+0.26%)
Feb 21, 2018	83.95	84.40	83.16	83.24	150,643	-0.58(-0.69%)
Feb 20, 2018	84.27	84.32	83.68	83.82	100,186	-0.84(-0.99%)
Feb 16, 2018		84.66	84.66	84.66	0	+0.31(+0.37%)
Feb 15, 2018	84.03	84.35	83.44	84.35	123,097	+0.84(+1.01%)
Feb 14, 2018	82.26	83.56	82.26	83.51	114,232	+0.96(+1.16%)
Feb 13, 2018	82.03	82.71	81.92	82.55	139,153	+0.07(+0.08%)
Feb 12, 2018	82.17	82.79	81.81	82.48	156,279	+0.88(+1.08%)
Feb 09, 2018	81.36	82.13	79.94	81.60	306,633	+0.82(+1.02%)
Feb 08, 2018	82.98	82.98	80.64	80.78	431,790	-1.92(-2.32%)
Feb 07, 2018	83.23	83.84	82.70	82.70	340,938	-0.60(-0.72%)
Feb 06, 2018	81.75	83.69	81.50	83.30	421,908	-0.24(-0.29%)
Feb 05, 2018	84.80	85.17	82.75	83.54	546,423	-1.85(-2.17%)
Feb 02, 2018	86.36	86.36	85.35	85.39	190,773	-1.35(-1.56%)

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.