U.S. Markets closed

iShares, Inc. - iShares Edge MSCI Min Vol Global ETF (ACWV)

NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
80.37+0.03 (+0.04%)
At close: 4:00PM EDT
People also watch
EFAVEEMVUSMVACWISPLV
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201780.4280.6180.2880.3780.37119,300
Aug 17, 201780.9781.0180.3180.3480.34122,100
Aug 16, 201780.7881.1080.7581.0781.07105,500
Aug 15, 201780.6480.7180.5380.6480.6478,100
Aug 14, 201780.3780.7680.3780.5780.57120,500
Aug 11, 201780.1180.3080.0880.1780.1770,900
Aug 10, 201780.3880.4380.1080.1380.1383,400
Aug 09, 201780.4680.6080.3780.5880.58296,200
Aug 08, 201780.7380.7580.4580.5480.54115,300
Aug 07, 201780.6980.8080.6680.8080.8040,800
Aug 04, 201780.9280.9980.5980.7580.7554,800
Aug 03, 201780.7580.9180.6680.8780.8767,400
Aug 02, 201780.7580.7880.6480.7680.761,531,400
Aug 01, 201780.8080.8780.7080.8180.81155,500
Jul 31, 201780.4980.6180.3980.5680.5658,100
Jul 28, 201780.2680.3780.0780.3780.3798,400
Jul 27, 201780.3480.3880.1280.2780.27189,400
Jul 26, 201780.0680.2879.9680.2280.22146,000
Jul 25, 201780.2080.2080.0280.1080.1077,700
Jul 24, 201780.1980.1979.9880.1080.10105,800
Jul 21, 201780.0280.2679.9780.2680.26213,100
Jul 20, 201779.8880.1479.8380.0780.07141,600
Jul 19, 201779.6779.8479.6479.8279.82144,000
Jul 18, 201779.4279.5279.3079.5179.51146,400
Jul 17, 201779.5079.5079.3279.4279.4268,700
Jul 14, 201779.2079.5179.1479.4579.45155,500
Jul 13, 201779.0979.0978.8479.0579.05185,600
Jul 12, 201778.7879.0878.7279.0679.06555,200
Jul 11, 201778.4278.5178.1478.4678.46219,900
Jul 10, 201778.4978.6578.4678.5178.51198,100
Jul 07, 201778.3778.5778.2378.5478.5499,900
Jul 06, 201778.5578.5578.2178.2778.27111,900
Jul 05, 201778.8278.9878.6578.9878.98168,400
Jul 03, 201779.1979.2379.0079.0279.0272,000
Jun 30, 201779.0979.2978.9679.1079.10118,300
Jun 29, 201779.5479.5478.7078.9978.99119,900
Jun 28, 201779.6979.8479.5979.7779.7785,000
Jun 27, 201779.9380.0279.5179.5979.59139,900
Jun 26, 201780.2480.3280.0280.0280.02149,700
Jun 23, 201779.8880.0979.8279.9679.96430,200
Jun 22, 201780.0080.1179.9079.9779.9796,900
Jun 21, 201780.0280.1079.7979.9379.93427,000
Jun 20, 201780.1980.3079.9079.9679.96194,700
Jun 20, 20170.85 Dividend
Jun 19, 201781.0581.1680.9481.1380.28132,200
Jun 16, 201780.7580.8980.5680.8980.04146,400
Jun 15, 201780.2880.6680.2280.6679.81112,500
Jun 14, 201780.9081.0380.5280.7579.90181,200
Jun 13, 201780.4580.6380.3680.6279.7889,000
Jun 12, 201780.1080.2780.0480.2779.4382,200
Jun 09, 201780.3780.4480.0580.3079.46176,000
Jun 08, 201780.8680.8680.3880.5279.68168,900
Jun 07, 201780.9180.9980.7480.9080.05164,900
Jun 06, 201780.9981.1180.8780.9480.09167,200
Jun 05, 201781.1381.1380.9380.9680.11206,700
Jun 02, 201780.9881.2080.8481.1480.29291,700
Jun 01, 201780.4680.7980.3680.7979.94202,600
May 31, 201780.1380.2980.0780.2579.41214,400
May 30, 201779.8079.9979.7579.9979.15115,200
May 26, 201779.8279.8979.7779.8178.97181,000
May 25, 201779.6379.9479.5579.8679.02265,800
May 24, 201779.2379.5279.1779.5278.69168,100
May 23, 201779.3079.3979.1779.2378.40254,100
May 22, 201779.0779.3579.0479.2878.45306,200
May 19, 201778.7679.1078.6379.0378.20857,400
May 18, 201778.4078.8078.3078.6777.85247,900
May 17, 201778.4578.7478.4078.5077.68436,800
May 16, 201778.8878.8978.6178.6177.79346,600
May 15, 201778.7878.9678.6378.8378.001,590,800
May 12, 201778.5078.6378.3778.4877.66817,200
May 11, 201778.3178.4278.1578.4277.60117,200
May 10, 201778.4078.4978.3278.4877.6656,000
May 09, 201778.4378.5178.2578.3477.52403,300
May 08, 201778.5478.6278.3378.4577.63163,400
May 05, 201778.2278.5578.1578.5577.73123,000
May 04, 201777.8478.1777.8178.1777.35120,900
May 03, 201777.9377.9377.6677.8076.98100,400
May 02, 201778.0678.0877.9078.0377.21117,800
May 01, 201778.1578.1577.8077.9077.08109,600
Apr 28, 201777.9878.0577.8677.9777.15487,800
Apr 27, 201778.1078.2277.9578.0577.23173,700
Apr 26, 201778.0978.3078.0478.0577.2396,400
Apr 25, 201778.2578.3978.1778.2577.43972,800
Apr 24, 201778.1678.2377.9678.1877.36183,700
Apr 21, 201777.5677.6477.4677.5676.7543,000
Apr 20, 201777.5777.7077.4077.6276.8160,100
Apr 19, 201777.5777.6277.3077.4376.62255,800
Apr 18, 201777.4077.5977.3777.5476.73159,600
Apr 17, 201777.4177.7677.4177.7676.95233,600
Apr 13, 201777.4377.5277.1977.2476.43847,700
Apr 12, 201777.3677.5677.3077.5376.72141,600
Apr 11, 201777.2377.3777.0377.3776.56147,500
Apr 10, 201777.1677.3077.0577.1676.35162,400
Apr 07, 201777.2877.4777.2277.2876.47138,200
Apr 06, 201777.3277.3377.1777.2976.48132,300
Apr 05, 201777.4877.7277.3077.3676.55158,600
Apr 04, 201777.2077.4177.1577.3776.56228,500
Apr 03, 201777.2077.3277.0177.2776.4692,500
Mar 31, 201777.1677.3377.1077.1376.32152,800
Mar 30, 201777.2877.4677.2377.3176.50191,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...