Skip to main content

Ishares Global Min Vol Factor ETF (NY: ACWV )

105.27 -0.07 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 105.13 105.40 105.13 105.27 107,217 -0.07(-0.07%)
Mar 27, 2024 104.93 105.34 104.85 105.34 160,933 +0.88(+0.84%)
Mar 26, 2024 104.70 104.70 104.45 104.46 98,530 +0.01(+0.01%)
Mar 25, 2024 104.72 104.72 104.42 104.45 127,768 -0.29(-0.28%)
Mar 22, 2024 104.95 105.10 104.74 104.74 143,489 -0.28(-0.27%)
Mar 21, 2024 105.23 105.23 104.96 105.02 164,054 +0.05(+0.05%)
Mar 20, 2024 104.78 105.01 104.47 104.97 630,329 +0.30(+0.29%)
Mar 19, 2024 104.23 104.70 104.19 104.67 142,180 +0.35(+0.33%)
Mar 18, 2024 104.35 104.71 104.24 104.32 64,628 +0.03(+0.03%)
Mar 15, 2024 104.14 104.43 104.09 104.29 96,829 -0.03(-0.03%)
Mar 14, 2024 104.89 104.89 103.99 104.33 153,485 -0.28(-0.27%)
Mar 13, 2024 104.76 104.77 104.33 104.61 218,499 -0.22(-0.21%)
Mar 12, 2024 104.82 104.92 104.49 104.83 82,379 +0.25(+0.24%)
Mar 11, 2024 104.38 104.62 104.16 104.58 127,439 +0.15(+0.14%)
Mar 08, 2024 104.53 104.65 104.28 104.43 135,125 +0.14(+0.13%)
Mar 07, 2024 104.12 104.45 104.12 104.29 136,887 +0.46(+0.44%)
Mar 06, 2024 103.71 104.09 103.67 103.83 142,574 +0.76(+0.74%)
Mar 05, 2024 103.43 103.48 102.83 103.07 71,371 -0.38(-0.37%)
Mar 04, 2024 103.23 103.47 103.13 103.45 178,007 -0.10(-0.10%)
Mar 01, 2024 103.17 103.58 103.04 103.55 115,791 +0.51(+0.49%)
Feb 29, 2024 103.72 103.72 103.01 103.04 101,479 -0.27(-0.26%)
Feb 28, 2024 103.16 103.37 103.16 103.31 93,606 -0.33(-0.32%)
Feb 27, 2024 103.70 103.70 103.43 103.64 71,600 +0.12(+0.12%)
Feb 26, 2024 103.79 103.98 103.49 103.52 185,846 -0.50(-0.48%)
Feb 23, 2024 103.68 104.22 103.68 104.02 139,473 +0.27(+0.26%)
Feb 22, 2024 103.43 103.88 103.08 103.75 127,561 +0.73(+0.71%)
Feb 21, 2024 102.89 103.07 102.69 103.02 192,820 +0.15(+0.15%)
Feb 20, 2024 102.74 103.24 102.74 102.87 109,041 +0.41(+0.40%)
Feb 16, 2024 102.56 102.86 102.25 102.46 98,088 +0.05(+0.05%)
Feb 15, 2024 101.79 102.41 101.79 102.41 552,735 +0.71(+0.70%)
Feb 14, 2024 101.45 101.82 101.36 101.70 396,330 +0.45(+0.44%)
Feb 13, 2024 101.45 101.76 100.81 101.25 1,515,972 -0.60(-0.59%)
Feb 12, 2024 101.55 102.01 101.55 101.85 222,110 +0.15(+0.15%)
Feb 09, 2024 101.66 101.74 101.37 101.70 316,606 -0.04(-0.04%)
Feb 08, 2024 101.95 101.95 101.45 101.74 98,979 -0.52(-0.51%)
Feb 07, 2024 102.33 102.44 102.20 102.26 86,790 +0.06(+0.06%)
Feb 06, 2024 101.91 102.22 101.86 102.20 68,229 +0.68(+0.67%)
Feb 05, 2024 101.78 101.80 101.37 101.52 103,169 -0.54(-0.53%)
Feb 02, 2024 102.24 102.31 101.71 102.06 112,433 -0.43(-0.42%)
Feb 01, 2024 101.74 102.52 101.22 102.49 119,588 +1.03(+1.02%)
Jan 31, 2024 102.20 102.28 101.40 101.46 124,631 -0.60(-0.59%)
Jan 30, 2024 101.89 102.06 101.52 102.06 103,216 +0.07(+0.07%)
Jan 29, 2024 101.63 102.06 101.56 101.99 113,170 +0.37(+0.36%)
Jan 26, 2024 101.66 101.77 101.51 101.62 139,523 +0.01(+0.01%)
Jan 25, 2024 101.37 101.61 101.14 101.61 158,397 +0.27(+0.27%)
Jan 24, 2024 101.88 101.93 101.26 101.34 286,995 +0.08(+0.08%)
Jan 23, 2024 100.89 101.36 100.89 101.26 248,753 +0.22(+0.22%)
Jan 22, 2024 100.94 101.17 100.94 101.04 69,751 -0.01(-0.01%)
Jan 19, 2024 100.86 101.22 100.55 101.05 219,786 +0.37(+0.37%)
Jan 18, 2024 100.32 100.74 100.07 100.68 99,954 +0.33(+0.33%)
Jan 17, 2024 99.99 100.57 99.99 100.35 125,546 -0.44(-0.44%)
Jan 16, 2024 100.99 101.15 100.64 100.79 379,197 -0.73(-0.72%)
Jan 12, 2024 101.19 101.59 101.19 101.52 153,700 +0.67(+0.66%)
Jan 11, 2024 101.03 101.05 100.35 100.85 165,291 +0.02(+0.02%)
Jan 10, 2024 100.70 100.88 100.57 100.83 150,565 +0.31(+0.30%)
Jan 09, 2024 100.56 100.60 100.33 100.52 82,998 -0.32(-0.32%)
Jan 08, 2024 100.34 100.87 100.09 100.84 145,950 +0.49(+0.49%)
Jan 05, 2024 100.38 100.79 100.12 100.35 50,780 +0.04(+0.04%)
Jan 04, 2024 100.32 100.83 100.31 100.31 111,870 +0.00(+0.00%)
Jan 03, 2024 100.17 100.67 100.17 100.31 350,712 -0.17(-0.17%)
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.