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

Ishares Global Multifactor ETF (NY: ACWF )

32.79 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 (%)
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%)
Jan 03, 2017 21.42 21.42 21.42 21.42 722 +0.20(+0.95%)
Dec 30, 2016 21.22 21.22 21.22 0 +0.07(+0.35%)
Dec 29, 2016 21.14 21.14 21.14 21.14 132 -0.00(-0.02%)
Dec 27, 2016 21.15 21.15 21.15 0 -0.26(-1.23%)
Dec 21, 2016 21.41 21.41 21.41 0 +0.22(+1.05%)
Dec 20, 2016 21.19 21.19 21.19 21.19 583 +0.08(+0.40%)
Dec 19, 2016 21.11 21.11 21.11 21.11 385 -0.40(-1.86%)
Dec 15, 2016 21.51 21.51 21.51 0 +0.01(+0.06%)
Dec 14, 2016 21.49 21.49 21.49 21.49 309 -0.21(-0.95%)
Dec 13, 2016 21.70 21.70 21.70 21.70 191 +0.19(+0.90%)
Dec 12, 2016 21.72 21.72 21.50 21.50 1,897 -0.22(-1.02%)
Dec 09, 2016 21.58 21.76 21.58 21.73 426 +0.10(+0.46%)
Dec 08, 2016 21.63 21.63 21.63 21.63 217 +0.23(+1.09%)
Dec 07, 2016 21.13 21.40 21.13 21.40 597 +0.46(+2.21%)
Dec 01, 2016 20.93 20.93 20.93 0 -0.41(-1.91%)
Nov 28, 2016 21.34 21.34 21.34 0 +0.02(+0.08%)
Nov 25, 2016 21.12 21.33 21.12 21.32 1,131 +0.26(+1.24%)
Nov 23, 2016 21.06 21.06 21.06 0 -0.14(-0.66%)
Nov 22, 2016 21.20 21.20 21.20 21.20 379 +0.22(+1.04%)
Nov 21, 2016 21.19 21.19 20.98 20.98 4,095 +0.06(+0.28%)
Nov 17, 2016 20.92 20 +0.26(+1.26%)
Nov 09, 2016 20.66 20.66 20.66 0 -0.18(-0.86%)
Nov 08, 2016 20.84 20.84 20.84 20.84 154 +0.25(+1.21%)
Nov 03, 2016 20.60 20.60 20.60 0 -0.11(-0.53%)
Nov 02, 2016 20.70 20.70 20.70 20.70 1,148 +0.10(+0.51%)
Nov 01, 2016 20.90 20.90 20.56 20.60 2,443 -0.21(-1.01%)
Oct 27, 2016 20.81 57 -0.03(-0.13%)
Oct 26, 2016 20.74 20.84 20.74 20.84 5,057 +0.16(+0.78%)
Oct 25, 2016 20.90 20.90 20.62 20.68 580 -0.18(-0.86%)
Oct 24, 2016 20.83 20.85 20.83 20.85 379 +0.22(+1.08%)
Oct 21, 2016 20.63 20.63 20.63 20.63 152 -0.20(-0.98%)
Oct 20, 2016 20.84 20.84 20.84 20.84 153 +0.24(+1.14%)
Oct 13, 2016 20.57 20.60 20.60 20.60 458 -0.42(-1.99%)
Oct 03, 2016 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Sep 30, 2016 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Sep 29, 2016 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Sep 28, 2016 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Sep 27, 2016 21.02 21.02 21.02 21.02 0 +0.00(+0.00%)
Sep 26, 2016 21.02 21.02 21.02 21.02 56 +0.14(+0.66%)
Sep 19, 2016 20.88 20.88 20.88 20.88 229 -0.42(-1.96%)
Sep 06, 2016 21.30 21.30 21.30 21.30 344 +0.36(+1.71%)
Sep 01, 2016 20.94 20.94 20.94 20.94 917 +0.05(+0.25%)
Aug 30, 2016 20.89 20.89 20.89 20.89 2,638 -0.06(-0.28%)
Aug 29, 2016 20.88 20.95 20.88 20.95 3,101 -0.04(-0.18%)
Aug 24, 2016 20.98 20.98 20.98 20.98 114 +0.04(+0.19%)
Aug 12, 2016 20.94 20.94 20.94 20.94 229 -0.15(-0.73%)
Aug 11, 2016 21.10 21.10 21.10 21.10 344 +0.59(+2.89%)
Aug 04, 2016 20.50 20.50 20.50 20.50 344 +0.01(+0.05%)
Aug 03, 2016 20.34 20.49 20.34 20.49 1,125 -0.24(-1.14%)
Jul 28, 2016 20.73 20.73 20.67 20.73 2 +0.31(+1.53%)
Jul 22, 2016 20.42 20.42 20.42 20.42 114 +0.02(+0.09%)
Jul 21, 2016 20.45 20.49 20.37 20.40 3,097 -0.13(-0.66%)
Jul 19, 2016 20.70 20.53 20.53 20.53 2,867 +0.07(+0.36%)
Jul 15, 2016 20.29 20.46 20.46 20.46 9,406 +0.21(+1.03%)
Jul 13, 2016 20.24 20.26 20.23 20.25 51 +0.62(+3.15%)
Jul 07, 2016 19.75 19.63 19.63 19.63 4,473 +0.22(+1.15%)
Jul 06, 2016 19.44 19.44 19.41 19.41 453 -0.56(-2.81%)
Jul 01, 2016 19.96 19.97 19.97 19.97 688 +0.27(+1.35%)
Jun 30, 2016 19.61 19.71 19.61 19.71 17,314 +0.07(+0.38%)
Jun 29, 2016 19.51 19.63 19.51 19.63 1,344 +0.01(+0.04%)
Jun 24, 2016 19.63 19.63 19.63 19.63 2,064 -0.78(-3.84%)
Jun 23, 2016 20.35 20.41 20.35 20.41 7,456 +0.31(+1.52%)
Jun 22, 2016 20.10 20.10 20.09 20.10 2,867 +0.02(+0.12%)
Jun 21, 2016 20.08 20.08 20.08 20.08 463 +0.01(+0.04%)
Jun 20, 2016 20.07 20.07 20.07 20.07 278 +0.41(+2.10%)
Jun 15, 2016 19.66 19.66 19.66 19.66 810 +0.20(+1.03%)
Jun 14, 2016 19.46 19.46 19.46 19.46 211 -0.94(-4.60%)
Jun 07, 2016 20.39 20.39 20.39 20.39 11,236 +0.13(+0.62%)
Jun 06, 2016 20.23 20.27 20.23 20.27 1,502 +0.16(+0.82%)
Jun 03, 2016 20.10 20.10 20.10 20.10 1,290 +0.10(+0.52%)
May 31, 2016 20.10 20.00 20.00 20.00 1,042 +0.00(+0.00%)
May 27, 2016 20.00 20.00 20.00 20.00 1,274 +0.02(+0.09%)
May 26, 2016 19.97 19.98 19.97 19.98 1,088 +0.05(+0.26%)
May 25, 2016 19.96 19.96 19.93 19.93 5,560 +0.16(+0.81%)
May 24, 2016 19.79 19.79 19.77 19.77 1,158 +0.18(+0.90%)
May 23, 2016 19.64 19.64 19.60 19.60 1,210 -0.06(-0.31%)
May 20, 2016 19.62 19.66 19.62 19.66 1,200 +0.25(+1.29%)
May 19, 2016 19.40 19.41 19.36 19.41 984 -0.17(-0.88%)
May 18, 2016 19.53 19.58 19.45 19.58 1,014 +0.01(+0.04%)
May 17, 2016 19.53 19.57 19.52 19.57 2,665 -0.18(-0.92%)
May 16, 2016 19.65 19.75 19.65 19.75 4,158 +0.14(+0.70%)
May 13, 2016 19.72 19.72 19.61 19.61 619 -0.14(-0.70%)
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.