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 (%)
Jan 29, 2016	64.28	65.20	64.28	65.17	148,868	+1.35(+2.11%)
Jan 28, 2016	64.05	64.05	63.42	63.82	377,829	+0.32(+0.50%)
Jan 27, 2016	63.61	64.19	63.20	63.51	203,240	-0.17(-0.27%)
Jan 26, 2016	63.23	63.78	63.23	63.68	133,881	+0.83(+1.32%)
Jan 25, 2016	63.28	63.45	62.84	62.85	170,647	-0.45(-0.71%)
Jan 22, 2016	63.05	63.39	62.77	63.30	221,205	+1.25(+2.02%)
Jan 21, 2016	61.94	62.36	61.43	62.05	1,111,507	+0.02(+0.03%)
Jan 20, 2016	62.16	62.36	60.95	62.03	1,295,319	-0.94(-1.49%)
Jan 19, 2016	63.30	63.30	62.58	62.97	182,754	+0.39(+0.63%)
Jan 15, 2016	62.48	62.57	62.57	62.57	323,339	-0.99(-1.56%)
Jan 14, 2016	63.30	63.88	63.05	63.57	884,617	+0.41(+0.65%)
Jan 13, 2016	64.16	64.24	63.07	63.16	250,034	-0.80(-1.25%)
Jan 12, 2016	64.17	64.17	63.42	63.96	102,942	+0.15(+0.24%)
Jan 11, 2016	64.07	64.13	63.35	63.81	145,772	+0.08(+0.12%)
Jan 08, 2016	64.58	64.58	63.63	63.73	133,544	-0.72(-1.11%)
Jan 07, 2016	64.35	64.94	64.29	64.45	245,791	-0.69(-1.06%)
Jan 06, 2016	64.76	65.29	64.76	65.13	57,372	-0.51(-0.77%)
Jan 05, 2016	65.41	65.70	65.24	65.64	91,270	+0.38(+0.59%)

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.