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 (%)
May 29, 2015	67.74	67.74	67.23	67.41	124,329	-0.43(-0.63%)
May 28, 2015	67.74	67.85	67.48	67.84	5,467,349	-0.23(-0.34%)
May 27, 2015	67.78	68.08	67.66	68.07	206,436	+0.23(+0.34%)
May 26, 2015	68.30	68.41	67.60	67.84	264,034	-0.73(-1.06%)
May 22, 2015	68.68	68.57	68.57	68.57	97,789	-0.11(-0.16%)
May 21, 2015	68.72	68.84	68.57	68.68	64,357	-0.12(-0.18%)
May 20, 2015	68.81	69.01	68.59	68.80	125,443	-0.15(-0.22%)
May 19, 2015	68.86	69.04	68.73	68.95	151,465	+0.08(+0.12%)
May 18, 2015	68.95	69.01	68.75	68.87	217,056	-0.17(-0.24%)
May 15, 2015	68.70	69.06	68.70	69.03	130,054	+0.33(+0.48%)
May 14, 2015	68.44	68.78	68.42	68.71	125,836	+0.63(+0.93%)
May 13, 2015	68.43	68.57	68.07	68.07	93,028	-0.01(-0.01%)
May 12, 2015	68.02	68.17	67.69	68.08	112,503	-0.11(-0.16%)
May 11, 2015	68.50	68.58	68.17	68.19	126,774	-0.39(-0.57%)
May 08, 2015	68.51	68.69	68.44	68.59	186,668	+0.71(+1.05%)
May 07, 2015	67.56	67.89	67.56	67.88	75,557	+0.10(+0.15%)
May 06, 2015	68.14	68.26	67.52	67.77	130,736	-0.23(-0.34%)
May 05, 2015	68.50	68.65	67.90	68.01	147,744	-0.77(-1.13%)
May 04, 2015	68.52	68.81	68.52	68.78	73,904	+0.27(+0.40%)

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.