Indicators

Ishares Global Min Vol Factor ETF (NY: ACWV )

106.20 +0.46 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	103.72	103.72	103.01	103.04	101,479	-0.27(-0.26%)
Feb 28, 2024	103.16	103.37	103.16	103.31	93,606	-0.33(-0.32%)
Feb 27, 2024	103.70	103.70	103.43	103.64	71,600	+0.12(+0.12%)
Feb 26, 2024	103.79	103.98	103.49	103.52	185,846	-0.50(-0.48%)
Feb 23, 2024	103.68	104.22	103.68	104.02	139,473	+0.27(+0.26%)
Feb 22, 2024	103.43	103.88	103.08	103.75	127,561	+0.73(+0.71%)
Feb 21, 2024	102.89	103.07	102.69	103.02	192,820	+0.15(+0.15%)
Feb 20, 2024	102.74	103.24	102.74	102.87	109,041	+0.41(+0.40%)
Feb 16, 2024	102.56	102.86	102.25	102.46	98,088	+0.05(+0.05%)
Feb 15, 2024	101.79	102.41	101.79	102.41	552,735	+0.71(+0.70%)
Feb 14, 2024	101.45	101.82	101.36	101.70	396,330	+0.45(+0.44%)
Feb 13, 2024	101.45	101.76	100.81	101.25	1,515,972	-0.60(-0.59%)
Feb 12, 2024	101.55	102.01	101.55	101.85	222,110	+0.15(+0.15%)
Feb 09, 2024	101.66	101.74	101.37	101.70	316,606	-0.04(-0.04%)
Feb 08, 2024	101.95	101.95	101.45	101.74	98,979	-0.52(-0.51%)
Feb 07, 2024	102.33	102.44	102.20	102.26	86,790	+0.06(+0.06%)
Feb 06, 2024	101.91	102.22	101.86	102.20	68,229	+0.68(+0.67%)
Feb 05, 2024	101.78	101.80	101.37	101.52	103,169	-0.54(-0.53%)
Feb 02, 2024	102.24	102.31	101.71	102.06	112,433	-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.