Indicators

Ishares Global Min Vol Factor ETF (NY: ACWV )

103.77 -0.04 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	81.14	81.36	80.75	81.26	801,600	+0.34(+0.42%)
Dec 28, 2018	81.19	81.50	80.66	80.92	873,200	+0.17(+0.21%)
Dec 27, 2018	79.47	80.81	78.89	80.75	1,021,021	+0.51(+0.64%)
Dec 26, 2018	78.83	80.25	78.03	80.24	1,158,812	+1.92(+2.45%)
Dec 24, 2018	79.77	79.88	78.21	78.32	309,700	-1.49(-1.87%)
Dec 21, 2018	80.73	81.54	79.62	79.81	1,077,400	-0.95(-1.18%)
Dec 20, 2018	81.41	81.50	80.22	80.76	1,023,661	-0.70(-0.86%)
Dec 19, 2018	82.25	82.84	81.00	81.46	902,373	-0.61(-0.74%)
Dec 18, 2018	82.59	82.63	81.73	82.07	448,688	-1.13(-1.36%)
Dec 17, 2018	84.34	84.40	82.82	83.20	567,176	-1.11(-1.32%)
Dec 14, 2018	84.83	84.88	84.20	84.31	274,700	-0.99(-1.16%)
Dec 13, 2018	85.35	85.67	85.11	85.30	266,466	+0.08(+0.09%)
Dec 12, 2018	85.72	85.82	85.20	85.22	467,709	+0.30(+0.35%)
Dec 11, 2018	85.43	85.61	84.55	84.92	606,240	+0.13(+0.15%)
Dec 10, 2018	84.73	85.00	83.65	84.79	834,353	-0.06(-0.08%)
Dec 07, 2018	85.80	85.94	84.60	84.86	207,500	-0.77(-0.91%)
Dec 06, 2018	85.02	85.64	84.06	85.63	422,495	-0.01(-0.01%)
Dec 04, 2018	86.89	87.05	85.59	85.64	286,600	-1.30(-1.50%)

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.