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 (%)
Jul 29, 2016	74.81	75.20	74.74	75.05	244,362	+0.34(+0.45%)
Jul 28, 2016	74.54	74.79	74.36	74.71	88,434	+0.22(+0.30%)
Jul 27, 2016	74.88	74.88	74.13	74.49	254,206	-0.41(-0.55%)
Jul 26, 2016	74.98	75.17	74.74	74.90	382,744	+0.07(+0.09%)
Jul 25, 2016	74.94	74.94	74.60	74.83	230,815	-0.10(-0.13%)
Jul 22, 2016	74.73	75.05	74.62	74.93	225,946	+0.30(+0.40%)
Jul 21, 2016	74.69	74.78	74.48	74.63	137,537	-0.27(-0.36%)
Jul 20, 2016	75.00	75.05	74.83	74.90	158,745	+0.14(+0.18%)
Jul 19, 2016	74.66	74.79	74.55	74.77	216,954	-0.01(-0.01%)
Jul 18, 2016	74.63	74.86	74.63	74.78	283,400	+0.08(+0.10%)
Jul 15, 2016	74.94	74.94	74.52	74.70	209,964	-0.36(-0.48%)
Jul 14, 2016	75.15	75.17	74.90	75.06	107,005	+0.24(+0.32%)
Jul 13, 2016	74.83	74.86	74.68	74.81	210,969	+0.01(+0.01%)
Jul 12, 2016	75.05	75.05	74.72	74.81	207,074	-0.09(-0.12%)
Jul 11, 2016	74.91	75.03	74.68	74.89	141,323	+0.22(+0.30%)
Jul 08, 2016	74.22	74.67	74.00	74.67	240,274	+0.67(+0.90%)
Jul 07, 2016	74.42	74.42	73.77	74.00	267,533	-0.20(-0.27%)
Jul 06, 2016	73.78	74.25	73.61	74.21	348,068	+0.21(+0.29%)
Jul 05, 2016	73.93	74.12	73.85	73.99	460,350	-0.05(-0.07%)

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.