Skip to main content

Ishares Global Multifactor ETF (NY: ACWF )

32.79 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.82 19.84 19.82 19.84 930 -0.11(-0.56%)
Aug 27, 2015 19.95 19.95 19.95 19.95 3,491 +0.48(+2.47%)
Aug 25, 2015 19.64 19.47 19.47 19.47 1,047 +0.31(+1.61%)
Aug 24, 2015 18.93 20.71 18.93 19.16 4,797 -0.73(-3.67%)
Aug 21, 2015 20.18 20.18 19.87 19.89 1,582 -1.37(-6.43%)
Aug 18, 2015 21.26 21.26 21.26 21.26 349 +0.27(+1.27%)
Aug 17, 2015 21.05 21.05 20.99 20.99 1,995 -0.28(-1.33%)
Aug 10, 2015 21.30 21.28 21.28 21.28 1,047 +0.22(+1.06%)
Aug 04, 2015 21.05 21.05 21.05 21.05 1,163 -0.01(-0.04%)
Aug 03, 2015 20.99 21.11 20.91 21.06 8,142 +0.29(+1.41%)
Jul 24, 2015 20.81 20.77 20.77 20.77 930 -0.56(-2.62%)
Jul 17, 2015 21.33 21.33 21.33 21.33 232 -0.11(-0.52%)
Jul 10, 2015 21.44 21.44 21.44 21.44 232 +1.01(+4.96%)
Jul 08, 2015 20.43 20.44 20.43 20.43 10 -0.43(-2.06%)
Jul 07, 2015 20.78 20.86 20.78 20.86 4,771 -0.27(-1.26%)
Jul 02, 2015 21.13 21.12 21.12 21.12 581 -0.03(-0.16%)
Jun 30, 2015 21.16 21.16 21.16 21.16 349 +0.05(+0.24%)
Jun 29, 2015 20.70 21.28 20.70 21.11 6,312 -0.37(-1.72%)
Jun 26, 2015 21.48 21.48 21.48 21.48 2,210 -0.20(-0.91%)
Jun 24, 2015 21.66 21.67 21.67 21.67 2,909 -0.15(-0.67%)
Jun 23, 2015 21.82 21.82 21.82 21.82 2,345 +0.01(+0.04%)
Jun 22, 2015 21.82 21.83 21.78 21.81 5,041 +0.15(+0.71%)
Jun 19, 2015 21.59 21.66 21.59 21.66 2,792 +0.03(+0.12%)
Jun 18, 2015 21.58 21.63 21.53 21.63 599 +0.27(+1.29%)
Jun 16, 2015 21.33 21.35 21.35 21.35 1,047 +0.00(+0.00%)
Jun 15, 2015 21.22 21.31 21.22 21.35 4,177 -0.14(-0.67%)
Jun 11, 2015 21.54 21.54 21.50 21.50 68 +0.14(+0.68%)
Jun 10, 2015 21.35 21.35 21.35 21.35 116 +0.15(+0.69%)
Jun 09, 2015 21.17 21.21 21.17 21.21 1,163 -0.16(-0.76%)
Jun 05, 2015 21.29 21.37 21.29 21.37 10 -0.10(-0.48%)
Jun 04, 2015 21.48 21.48 21.48 21.48 1,221 -0.25(-1.15%)
Jun 03, 2015 21.69 21.72 21.69 21.72 279 +0.15(+0.72%)
Jun 02, 2015 21.58 21.58 21.57 21.57 2,269 -0.02(-0.08%)
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.