Global Min Vol Ishares Edge MSCI ETF (NY: ACWV )

97.53 -0.08 (-0.08%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 96.62 97.65 96.62 97.61 204,152 +1.31(+1.36%)
May 12, 2022 95.85 96.65 95.41 96.30 282,177 +0.04(+0.04%)
May 11, 2022 97.08 97.94 96.26 96.26 408,086 -0.66(-0.68%)
May 10, 2022 98.04 98.06 96.35 96.92 182,837 -0.06(-0.06%)
May 09, 2022 97.38 97.65 96.65 96.98 187,608 -1.54(-1.56%)
May 06, 2022 98.48 99.14 98.09 98.52 172,082 -0.69(-0.70%)
May 05, 2022 100.80 100.80 98.63 99.21 181,466 -2.19(-2.16%)
May 04, 2022 99.79 101.85 99.42 101.40 152,525 +1.52(+1.52%)
May 03, 2022 99.72 100.54 99.65 99.89 199,111 +0.23(+0.24%)
May 02, 2022 100.14 100.47 98.50 99.65 168,575 -0.46(-0.46%)
Apr 29, 2022 102.34 102.34 100.00 100.11 107,356 -2.32(-2.26%)
Apr 28, 2022 101.67 102.65 101.16 102.43 184,817 +0.97(+0.96%)
Apr 27, 2022 101.62 102.20 101.24 101.46 211,708 +0.32(+0.32%)
Apr 26, 2022 102.31 102.69 101.14 101.14 298,025 -1.64(-1.60%)
Apr 25, 2022 102.03 103.00 101.46 102.78 223,718 +0.13(+0.13%)
Apr 22, 2022 104.17 104.30 102.65 102.65 98,233 -1.64(-1.57%)
Apr 21, 2022 105.79 105.79 104.29 104.29 106,138 -1.14(-1.08%)
Apr 20, 2022 105.46 105.81 105.14 105.43 132,846 +0.43(+0.41%)
Apr 19, 2022 104.19 105.09 104.04 105.00 152,120 +0.39(+0.37%)
Apr 18, 2022 104.97 105.43 104.37 104.61 118,691 -0.95(-0.90%)
Apr 14, 2022 106.17 106.31 105.49 105.56 207,431 -0.51(-0.48%)
Apr 13, 2022 105.30 106.11 105.30 106.07 248,612 +0.74(+0.70%)
Apr 12, 2022 106.36 106.36 105.09 105.33 157,171 -0.59(-0.56%)
Apr 11, 2022 106.48 106.89 105.81 105.92 222,682 -1.08(-1.01%)
Apr 08, 2022 106.80 107.32 106.66 107.00 650,362 +0.30(+0.28%)
Apr 07, 2022 105.84 106.99 105.84 106.70 112,363 +0.48(+0.45%)
Apr 06, 2022 105.54 106.44 105.39 106.22 220,942 +0.48(+0.45%)
Apr 05, 2022 105.74 106.77 105.53 105.74 345,425 -0.46(-0.43%)
Apr 04, 2022 106.04 106.20 105.63 106.20 186,485 +0.50(+0.47%)
Apr 01, 2022 105.38 105.81 104.84 105.70 155,478 +0.88(+0.84%)
Mar 31, 2022 105.36 105.75 104.72 104.82 83,725 -0.75(-0.71%)
Mar 30, 2022 105.31 105.81 105.26 105.57 265,986 -0.05(-0.05%)
Mar 29, 2022 105.78 105.78 104.95 105.62 194,452 +1.20(+1.15%)
Mar 28, 2022 103.75 104.48 103.75 104.42 156,083 +0.35(+0.34%)
Mar 25, 2022 103.73 104.11 103.52 104.07 2,558,230 +0.15(+0.14%)
Mar 24, 2022 103.13 103.93 103.13 103.92 1,596,321 +1.02(+0.99%)
Mar 23, 2022 103.68 103.68 102.85 102.90 2,448,986 -0.90(-0.87%)
Mar 22, 2022 103.52 104.04 103.52 103.80 1,030,804 +0.09(+0.09%)
Mar 21, 2022 103.65 104.15 103.20 103.71 236,531 -0.41(-0.39%)
Mar 18, 2022 102.90 104.14 102.90 104.12 75,347 +0.69(+0.67%)
Mar 17, 2022 102.29 103.49 102.08 103.43 171,070 +0.91(+0.89%)
Mar 16, 2022 101.72 102.68 100.87 102.52 130,922 +1.72(+1.71%)
Mar 15, 2022 99.90 101.10 99.90 100.80 262,641 +1.07(+1.07%)
Mar 14, 2022 100.34 100.76 99.47 99.73 216,387 -0.20(-0.20%)
Mar 11, 2022 101.22 101.23 99.81 99.93 138,002 -0.71(-0.71%)
Mar 10, 2022 99.85 100.82 100.64 190,195 -0.25(-0.25%)
Mar 09, 2022 100.42 101.36 100.12 100.89 431,884 +1.54(+1.55%)
Mar 08, 2022 100.40 101.05 99.13 99.35 204,336 -1.37(-1.36%)
Mar 07, 2022 102.04 102.04 100.49 100.72 603,285 -1.66(-1.62%)
Mar 04, 2022 101.11 102.38 101.11 102.38 129,044 +0.21(+0.21%)
Mar 03, 2022 102.49 102.60 101.69 102.17 425,351 +0.00(+0.00%)
Mar 02, 2022 101.25 102.36 101.11 102.17 486,378 +1.08(+1.07%)
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.