Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Multifactor ETF (NY: ACWF )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.56 27.56 27.56 0 -0.04(-0.16%)
Dec 28, 2017 27.63 27.63 27.55 27.60 90,722 +0.11(+0.40%)
Dec 27, 2017 27.49 27.52 27.40 27.49 3,184 +0.14(+0.51%)
Dec 26, 2017 27.38 27.38 27.35 27.35 2,332 -0.03(-0.10%)
Dec 22, 2017 27.29 27.39 27.29 27.38 2,389 -0.02(-0.07%)
Dec 21, 2017 27.41 27.43 27.40 27.40 2,844 +0.06(+0.21%)
Dec 20, 2017 27.32 27.37 27.32 27.34 1,059 +0.06(+0.23%)
Dec 19, 2017 27.35 27.35 27.28 27.28 3,110 -0.08(-0.30%)
Dec 18, 2017 27.38 27.43 27.34 27.36 3,676 +0.23(+0.86%)
Dec 15, 2017 27.02 27.13 27.00 27.13 2,252 +0.16(+0.59%)
Dec 14, 2017 27.13 27.13 26.97 26.97 3,107 -0.13(-0.49%)
Dec 13, 2017 27.03 27.17 27.03 27.10 1,883 +0.09(+0.33%)
Dec 12, 2017 27.11 27.11 27.01 27.01 6,572 -0.12(-0.45%)
Dec 11, 2017 27.13 27.14 27.08 27.13 5,618 +0.05(+0.18%)
Dec 08, 2017 27.08 27.12 27.08 27.08 5,042 +0.20(+0.74%)
Dec 07, 2017 26.90 26.91 26.86 26.88 3,207 +0.11(+0.41%)
Dec 06, 2017 26.76 26.77 26.76 26.77 2,378 -0.09(-0.33%)
Dec 05, 2017 27.03 27.07 26.86 26.86 1,528 -0.12(-0.43%)
Dec 04, 2017 27.22 27.22 26.97 26.98 10,355 -0.06(-0.22%)
Dec 01, 2017 30.26 30.26 26.92 27.04 5,813 -0.16(-0.60%)
Nov 30, 2017 29.30 29.30 26.76 27.20 16,619 +0.10(+0.39%)
Nov 29, 2017 27.27 27.27 27.09 27.10 5,039 -0.10(-0.38%)
Nov 28, 2017 27.20 27.20 27.19 27.20 6,280 +0.22(+0.81%)
Nov 27, 2017 27.08 27.08 26.98 26.98 5,287 -0.10(-0.38%)
Nov 24, 2017 27.08 27.08 27.07 27.08 5,822 +0.00(+0.00%)
Nov 22, 2017 27.28 27.28 27.04 27.08 1,609 -0.02(-0.07%)
Nov 21, 2017 27.12 27.25 27.08 27.10 9,465 +0.19(+0.72%)
Nov 20, 2017 26.90 26.94 26.90 26.91 9,148 +0.11(+0.41%)
Nov 17, 2017 26.78 26.84 26.78 26.80 6,410 -0.05(-0.20%)
Nov 16, 2017 26.63 26.86 26.63 26.85 7,731 +0.30(+1.14%)
Nov 15, 2017 26.34 26.56 26.34 26.55 14,222 -0.13(-0.50%)
Nov 14, 2017 26.65 26.70 26.60 26.68 9,290 +0.01(+0.03%)
Nov 13, 2017 26.48 26.68 26.48 26.68 15,794 +0.03(+0.10%)
Nov 10, 2017 26.66 26.66 26.65 26.65 971 +0.10(+0.37%)
Nov 09, 2017 26.66 26.66 26.53 26.55 4,541 -0.29(-1.07%)
Nov 08, 2017 26.84 26.84 26.69 26.84 8,867 +0.14(+0.53%)
Nov 07, 2017 26.82 26.82 26.63 26.69 11,895 -0.11(-0.41%)
Nov 06, 2017 26.71 26.80 26.69 26.80 7,865 +0.16(+0.58%)
Nov 03, 2017 26.60 26.80 26.60 26.65 2,019 +0.02(+0.07%)
Nov 02, 2017 26.64 26.81 26.62 26.63 6,619 -0.02(-0.07%)
Nov 01, 2017 26.71 26.80 26.65 26.65 8,082 +0.10(+0.37%)
Oct 31, 2017 26.62 26.67 26.55 26.55 3,934 +0.08(+0.30%)
Oct 30, 2017 26.54 26.60 26.41 26.47 10,784 -0.12(-0.45%)
Oct 27, 2017 26.54 26.60 26.49 26.59 5,072 +0.11(+0.41%)
Oct 26, 2017 26.52 26.54 26.48 26.48 9,327 +0.11(+0.41%)
Oct 25, 2017 26.42 26.42 26.36 26.37 2,286 -0.12(-0.44%)
Oct 24, 2017 26.46 26.57 26.46 26.49 1,444 -0.01(-0.03%)
Oct 23, 2017 26.59 26.59 26.50 26.50 10,135 +0.00(+0.00%)
Oct 20, 2017 26.46 26.61 26.46 26.50 5,123 +0.16(+0.60%)
Oct 19, 2017 26.19 26.35 26.19 26.34 9,404 -0.11(-0.40%)
Oct 18, 2017 26.33 26.45 26.33 26.44 5,871 +0.07(+0.27%)
Oct 17, 2017 26.33 26.37 26.33 26.37 1,428 +0.00(+0.00%)
Oct 16, 2017 26.39 26.43 26.37 26.37 1,148 -0.13(-0.48%)
Oct 13, 2017 26.52 26.52 26.50 26.50 2,150 +0.12(+0.45%)
Oct 12, 2017 26.24 26.41 26.24 26.38 2,509 +0.13(+0.48%)
Oct 11, 2017 26.26 26.28 26.26 26.26 332 +0.05(+0.19%)
Oct 10, 2017 26.20 26.20 26.20 26.20 425 +0.09(+0.34%)
Oct 09, 2017 26.14 26.14 26.12 26.12 436 +0.03(+0.10%)
Oct 06, 2017 26.08 26.12 26.08 26.09 1,427 +0.00(+0.00%)
Oct 05, 2017 26.04 26.18 26.04 26.09 6,999 +0.02(+0.07%)
Oct 04, 2017 25.97 26.12 25.97 26.07 2,764 +0.00(+0.00%)
Oct 03, 2017 25.97 26.07 25.93 26.07 4,247 +0.17(+0.65%)
Oct 02, 2017 25.75 25.90 25.75 25.90 780 +0.14(+0.55%)
Sep 29, 2017 25.66 25.81 25.66 25.76 781 +0.23(+0.90%)
Sep 28, 2017 25.53 25.53 25.53 25.53 450 -0.00(-0.01%)
Sep 27, 2017 25.57 25.57 25.51 25.53 6,277 -0.04(-0.16%)
Sep 26, 2017 25.57 25.57 25.56 25.57 766 +0.07(+0.28%)
Sep 25, 2017 25.56 25.59 25.48 25.50 3,754 -0.18(-0.70%)
Sep 22, 2017 25.68 25.68 25.68 25.68 135 +0.04(+0.15%)
Sep 21, 2017 25.65 25.65 25.65 25.65 822 -0.12(-0.45%)
Sep 19, 2017 25.76 1 +0.03(+0.13%)
Sep 18, 2017 25.74 25.74 25.71 25.73 1,164 +0.39(+1.52%)
Sep 14, 2017 25.34 101 -0.06(-0.24%)
Sep 13, 2017 25.36 25.41 25.36 25.41 435 +0.01(+0.03%)
Sep 12, 2017 25.46 25.46 25.40 25.40 728 -0.06(-0.24%)
Sep 11, 2017 25.41 25.46 25.41 25.46 901 +0.36(+1.43%)
Sep 07, 2017 25.10 38 +0.17(+0.67%)
Sep 05, 2017 24.93 137 -0.24(-0.97%)
Sep 01, 2017 25.10 25.10 25.10 25.18 4,354 +0.12(+0.47%)
Aug 31, 2017 25.06 25.06 25.06 25.06 306 +0.13(+0.53%)
Aug 30, 2017 24.86 24.93 24.86 24.93 354 +0.16(+0.64%)
Aug 29, 2017 24.77 24.77 24.77 24.77 337 -0.08(-0.31%)
Aug 28, 2017 24.93 24.93 24.85 24.85 2,601 +0.02(+0.07%)
Aug 25, 2017 24.94 24.94 24.83 24.83 2,598 +0.06(+0.25%)
Aug 24, 2017 24.80 24.80 24.77 24.77 770 -0.03(-0.11%)
Aug 23, 2017 24.82 24.83 24.79 24.79 3,192 +0.00(+0.00%)
Aug 22, 2017 24.75 24.83 24.74 24.79 2,943 +0.24(+0.98%)
Aug 21, 2017 24.53 24.59 24.45 24.55 8,998 -0.06(-0.25%)
Aug 18, 2017 24.52 24.63 24.52 24.61 570 +0.09(+0.36%)
Aug 17, 2017 24.75 24.79 24.53 24.53 3,468 -0.32(-1.28%)
Aug 16, 2017 24.77 24.88 24.77 24.84 2,270 +0.09(+0.37%)
Aug 15, 2017 24.74 24.75 24.66 24.75 3,532 +0.00(+0.02%)
Aug 14, 2017 24.72 24.75 24.71 24.75 2,234 +0.34(+1.38%)
Aug 11, 2017 24.45 24.53 24.41 24.41 1,035 -0.04(-0.15%)
Aug 10, 2017 24.74 24.74 24.45 24.45 1,627 -0.42(-1.70%)
Aug 09, 2017 24.87 24.87 24.87 24.87 2,606 -0.06(-0.23%)
Aug 08, 2017 24.99 25.13 24.93 24.93 2,875 -0.09(-0.36%)
Aug 07, 2017 25.01 24.93 25.01 4,573 +0.09(+0.36%)
Aug 04, 2017 24.93 24.93 24.93 24.93 462 +0.05(+0.21%)
Aug 03, 2017 24.87 24.89 24.87 24.87 2,224 -0.04(-0.14%)
Aug 02, 2017 24.95 24.95 24.91 24.91 1,874 -0.04(-0.14%)
Aug 01, 2017 24.98 24.98 24.94 24.94 620 +0.12(+0.47%)
Jul 31, 2017 24.86 24.89 24.83 24.83 2,128 +0.03(+0.11%)
Jul 28, 2017 24.82 24.82 24.74 24.80 9,833 +0.01(+0.04%)
Jul 27, 2017 24.97 24.97 24.79 24.79 1,970 -0.14(-0.57%)
Jul 26, 2017 24.95 24.95 24.93 24.93 846 -0.06(-0.25%)
Jul 25, 2017 24.99 25.01 24.98 25.00 4,410 +0.02(+0.10%)
Jul 24, 2017 24.93 24.97 24.93 24.97 630 +0.04(+0.15%)
Jul 21, 2017 24.92 24.93 24.92 24.93 1,142 -0.08(-0.32%)
Jul 20, 2017 24.99 25.01 24.96 25.01 1,030 +0.07(+0.29%)
Jul 19, 2017 24.89 24.94 24.89 24.94 900 +0.18(+0.72%)
Jul 18, 2017 24.77 24.77 24.77 24.77 450 -0.03(-0.11%)
Jul 17, 2017 24.78 24.87 24.78 24.79 4,074 +0.01(+0.04%)
Jul 14, 2017 24.75 24.82 24.75 24.78 2,182 +0.16(+0.65%)
Jul 13, 2017 24.67 24.71 24.62 24.62 2,251 -0.02(-0.09%)
Jul 12, 2017 24.47 24.65 24.47 24.65 602 +0.35(+1.44%)
Jul 11, 2017 24.37 24.38 24.29 24.29 5,369 +0.06(+0.26%)
Jul 10, 2017 24.30 24.32 24.23 24.23 4,671 +0.14(+0.57%)
Jul 06, 2017 24.10 2 -0.16(-0.64%)
Jul 05, 2017 24.08 24.25 24.08 24.25 11,177 -0.01(-0.04%)
Jul 03, 2017 24.30 24.30 24.19 24.26 4,882 +0.00(+0.00%)
Jun 30, 2017 24.22 24.26 24.22 24.26 3,332 +0.22(+0.92%)
Jun 29, 2017 24.23 24.23 24.02 24.04 1,517 -0.29(-1.21%)
Jun 28, 2017 24.31 24.33 24.26 24.33 4,169 +0.18(+0.73%)
Jun 27, 2017 24.18 24.23 24.15 24.15 1,724 -0.18(-0.73%)
Jun 26, 2017 24.37 24.37 24.32 24.33 834 +0.11(+0.44%)
Jun 23, 2017 24.06 24.23 24.06 24.22 27,908 +0.17(+0.70%)
Jun 22, 2017 24.05 24.05 24.05 24.05 673 -0.05(-0.22%)
Jun 21, 2017 24.14 24.14 24.05 24.11 3,377 -0.04(-0.17%)
Jun 20, 2017 24.14 24.15 24.14 24.15 1,149 -0.12(-0.49%)
Jun 19, 2017 24.21 24.27 24.21 24.27 28,334 +0.43(+1.80%)
Jun 15, 2017 23.84 23.84 23.84 0 -0.33(-1.37%)
Jun 14, 2017 24.17 24.17 24.17 24.17 132 +0.00(+0.00%)
Jun 13, 2017 24.13 24.17 24.13 24.17 13,259 +0.18(+0.73%)
Jun 12, 2017 23.94 23.99 23.81 23.99 10,277 +0.03(+0.11%)
Jun 09, 2017 24.06 24.16 23.90 23.97 15,495 -0.10(-0.40%)
Jun 08, 2017 24.06 24.12 24.05 24.06 9,164 +0.05(+0.22%)
Jun 06, 2017 24.01 24.01 24.01 0 -0.06(-0.26%)
Jun 05, 2017 24.17 24.17 24.07 24.07 766 -0.16(-0.65%)
Jun 02, 2017 24.16 24.23 24.16 24.23 397 +0.21(+0.88%)
Jun 01, 2017 23.86 24.04 23.86 24.02 11,069 +0.19(+0.82%)
May 31, 2017 23.81 23.83 23.81 23.83 2,235 -0.03(-0.11%)
May 30, 2017 23.78 23.85 23.78 23.85 851 +0.04(+0.19%)
May 26, 2017 23.83 23.83 23.81 23.81 1,983 -0.01(-0.04%)
May 25, 2017 23.82 23.83 23.72 23.82 12,421 +0.12(+0.49%)
May 24, 2017 23.55 23.70 23.55 23.70 4,655 +0.07(+0.30%)
May 23, 2017 23.63 23.63 23.63 23.63 692 +0.00(+0.00%)
May 22, 2017 23.61 23.64 23.61 23.63 1,417 +0.22(+0.92%)
May 19, 2017 23.42 23.42 23.42 23.42 113 +0.20(+0.85%)
May 18, 2017 23.24 23.24 23.22 23.22 800 -0.06(-0.26%)
May 17, 2017 23.34 23.43 23.28 23.28 2,755 -0.30(-1.27%)
May 16, 2017 23.62 23.62 23.58 23.58 1,383 +0.02(+0.09%)
May 15, 2017 23.50 23.62 23.50 23.56 2,704 +0.19(+0.80%)
May 12, 2017 23.37 23.37 23.37 23.37 113 +0.01(+0.06%)
May 11, 2017 23.36 23.36 23.36 23.36 442 -0.06(-0.24%)
May 10, 2017 23.39 23.42 23.39 23.42 1,101 +0.09(+0.39%)
May 09, 2017 23.39 23.39 23.33 23.33 1,385 +0.03(+0.12%)
May 08, 2017 23.30 23.30 23.30 23.30 113 -0.05(-0.23%)
May 05, 2017 23.26 23.35 23.26 23.35 1,635 +0.21(+0.91%)
May 04, 2017 23.14 23.14 23.14 23.14 113 -0.08(-0.34%)
May 03, 2017 23.15 23.22 23.13 23.22 5,250 -0.05(-0.23%)
May 02, 2017 23.27 23.27 23.27 23.27 227 +0.15(+0.67%)
Apr 27, 2017 23.12 23.12 23.12 0 -0.06(-0.26%)
Apr 26, 2017 23.17 23.18 23.17 23.18 1,565 -0.03(-0.11%)
Apr 25, 2017 23.24 23.24 23.20 23.20 2,088 +0.18(+0.77%)
Apr 24, 2017 23.01 23.03 23.01 23.03 4,942 +0.51(+2.27%)
Apr 18, 2017 22.51 22.51 22.51 0 +0.04(+0.20%)
Apr 13, 2017 22.47 2 +0.03(+0.12%)
Apr 12, 2017 22.44 22.44 22.44 22.44 454 +0.04(+0.20%)
Apr 11, 2017 22.41 22.41 22.40 22.40 1,135 -0.10(-0.43%)
Apr 10, 2017 22.51 22.53 22.50 22.50 8,865 -0.05(-0.24%)
Apr 07, 2017 22.67 22.67 22.54 22.55 19,227 -0.07(-0.31%)
Apr 04, 2017 22.62 22.62 22.62 0 -0.05(-0.23%)
Apr 03, 2017 22.67 22.67 22.67 22.67 159 -0.12(-0.55%)
Mar 30, 2017 22.80 42 +0.06(+0.28%)
Mar 29, 2017 22.73 22.73 22.73 22.73 567 +0.12(+0.54%)
Mar 27, 2017 22.61 22.61 22.61 0 -0.14(-0.62%)
Mar 24, 2017 22.79 22.79 22.75 22.75 8,347 +0.00(+0.01%)
Mar 23, 2017 22.79 22.79 22.75 22.75 618 +0.07(+0.31%)
Mar 21, 2017 22.68 45 -0.20(-0.88%)
Mar 20, 2017 22.88 22.88 22.88 22.88 46 +0.00(+0.00%)
Mar 17, 2017 22.79 22.88 22.79 22.88 3,993 +0.04(+0.19%)
Mar 16, 2017 22.85 22.85 22.84 22.84 728 +0.08(+0.35%)
Mar 15, 2017 22.76 22.76 22.76 22.76 3,407 +0.34(+1.53%)
Mar 14, 2017 22.50 22.50 22.42 22.42 10,472 +0.13(+0.60%)
Mar 09, 2017 22.28 10 -0.05(-0.23%)
Mar 07, 2017 22.33 22.33 22.33 0 -0.03(-0.14%)
Mar 06, 2017 22.37 22.37 22.37 22.37 453 -0.07(-0.31%)
Mar 03, 2017 22.43 22.43 22.43 22.43 2,192 -0.01(-0.03%)
Mar 02, 2017 22.44 22.44 22.44 22.44 221 -0.15(-0.66%)
Mar 01, 2017 22.52 22.59 22.51 22.59 3,691 +0.16(+0.73%)
Feb 28, 2017 22.40 22.43 22.39 22.43 6,209 +0.06(+0.28%)
Feb 24, 2017 22.36 22.36 22.36 0 -0.21(-0.94%)
Feb 23, 2017 22.61 22.64 22.53 22.57 15,460 +0.02(+0.08%)
Feb 22, 2017 22.56 22.56 22.56 22.56 1,181 -0.01(-0.04%)
Feb 21, 2017 22.55 22.57 22.52 22.57 7,836 +0.19(+0.87%)
Feb 17, 2017 22.37 22.37 22.37 0 -0.04(-0.20%)
Feb 16, 2017 22.42 22.42 22.42 22.42 3,390 -0.11(-0.47%)
Feb 15, 2017 22.52 22.52 22.52 22.52 1,110 +0.09(+0.39%)
Feb 14, 2017 22.34 22.43 22.30 22.43 10,375 +0.07(+0.33%)
Feb 13, 2017 22.27 22.36 22.27 22.36 1,686 -0.15(-0.68%)
Feb 09, 2017 22.51 22.51 22.51 0 +0.04(+0.19%)
Feb 07, 2017 22.47 21 +0.05(+0.23%)
Feb 03, 2017 22.42 22.42 22.42 0 -0.08(-0.35%)
Feb 02, 2017 22.28 22.50 22.19 22.50 2,386 +0.18(+0.83%)
Feb 01, 2017 22.81 22.89 22.30 22.31 571,536 +0.26(+1.16%)
Jan 31, 2017 22.13 22.13 22.00 22.06 4,779 -0.49(-2.19%)
Jan 30, 2017 22.47 23.05 22.47 22.55 461 -0.12(-0.54%)
Jan 27, 2017 22.85 22.85 22.67 22.67 2,419 -0.18(-0.77%)
Jan 26, 2017 22.82 22.85 22.82 22.85 362 +0.33(+1.49%)
Jan 25, 2017 22.51 22.51 22.51 22.51 454 +0.33(+1.51%)
Jan 23, 2017 22.18 1 +0.18(+0.80%)
Jan 19, 2017 22.00 22.00 22.00 0 +0.21(+0.97%)
Jan 18, 2017 21.75 21.79 21.75 21.79 681 -0.16(-0.72%)
Jan 17, 2017 22.06 22.06 21.88 21.95 4,272 -0.02(-0.08%)
Jan 13, 2017 21.97 21.97 21.97 0 +0.06(+0.28%)
Jan 12, 2017 21.91 21.91 21.91 21.91 205 +0.06(+0.26%)
Jan 11, 2017 21.86 21.90 21.85 21.85 1,010 -0.01(-0.06%)
Jan 10, 2017 21.76 22.36 21.76 21.86 12,446 +0.16(+0.73%)
Jan 09, 2017 21.63 22.27 21.63 21.70 4,417 +0.08(+0.36%)
Jan 06, 2017 21.73 21.73 21.62 21.62 617 -0.02(-0.08%)
Jan 04, 2017 21.64 21.64 21.64 0 +0.22(+1.03%)
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.