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 (%)
Sep 27, 2013	56.05	56.05	55.81	55.88	46,402	-0.26(-0.47%)
Sep 26, 2013	56.22	56.22	55.96	56.14	16,009	+0.12(+0.21%)
Sep 25, 2013	56.06	56.21	55.98	56.02	14,478	-0.13(-0.24%)
Sep 24, 2013	56.06	56.36	56.06	56.16	13,446	-0.05(-0.10%)
Sep 23, 2013	56.33	56.33	56.12	56.21	50,281	+0.02(+0.03%)
Sep 20, 2013	56.47	56.76	56.18	56.19	35,219	-0.44(-0.78%)
Sep 19, 2013	56.88	56.93	56.52	56.63	27,467	-0.02(-0.03%)
Sep 18, 2013	55.64	56.84	55.63	56.65	67,966	+0.84(+1.50%)
Sep 17, 2013	55.81	55.89	55.69	55.81	73,507	+0.18(+0.32%)
Sep 16, 2013	56.07	56.07	55.63	55.63	58,844	+0.31(+0.55%)
Sep 13, 2013	55.13	55.33	55.13	55.33	67,643	+0.35(+0.64%)
Sep 12, 2013	55.26	55.26	54.96	54.98	110,618	-0.32(-0.59%)
Sep 11, 2013	55.09	55.31	54.91	55.30	32,956	+0.11(+0.20%)
Sep 10, 2013	55.27	55.27	55.02	55.19	41,762	+0.27(+0.49%)
Sep 09, 2013	54.50	54.95	54.50	54.92	31,140	+0.59(+1.08%)
Sep 06, 2013	54.39	54.53	54.10	54.34	27,095	+0.17(+0.32%)
Sep 05, 2013	54.30	54.30	54.10	54.17	47,334	-0.02(-0.03%)
Sep 04, 2013	54.05	54.29	53.91	54.19	51,068	+0.28(+0.52%)

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.