ACWV - iShares Edge MSCI Min Vol Global ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201989.1689.4089.0889.2189.21126,900
Apr 23, 201988.9489.3788.8589.3489.34280,300
Apr 22, 201988.7988.8888.6688.7288.7285,800
Apr 18, 201989.0989.1088.7589.0089.0086,300
Apr 17, 201989.5689.6688.9088.9288.92251,700
Apr 16, 201989.9889.9889.2689.3989.39137,400
Apr 15, 201989.5989.6789.4889.6589.65116,800
Apr 12, 201989.6489.6489.3589.5289.52177,700
Apr 11, 201989.4189.4189.0489.2289.22197,500
Apr 10, 201989.3389.3889.2289.3389.33138,400
Apr 09, 201989.2289.3089.0889.1789.17178,500
Apr 08, 201989.5789.5989.2589.3789.37986,500
Apr 05, 201989.5489.6889.3989.6789.67146,900
Apr 04, 201989.3689.5189.1489.4489.44250,500
Apr 03, 201989.7789.8989.2889.4289.42306,100
Apr 02, 201989.5489.5689.2789.5489.54178,700
Apr 01, 201989.8889.8889.4889.6689.66296,500
Mar 29, 201989.3689.5689.1789.4889.48212,000
Mar 28, 201989.1289.1588.7389.1189.11115,600
Mar 27, 201989.2289.2988.6388.9088.90190,900
Mar 26, 201989.1289.3688.9689.2089.20182,600
Mar 25, 201988.3688.7188.2188.5788.57259,200
Mar 22, 201988.6989.0188.3488.3688.36224,900
Mar 21, 201988.1689.1388.1689.0389.03179,500
Mar 20, 201988.5388.8687.9988.4088.40452,200
Mar 19, 201988.6888.9188.3088.4888.48227,900
Mar 18, 201988.6988.7988.4388.6388.63412,200
Mar 15, 201988.3288.6588.3188.5288.52172,100
Mar 14, 201988.2288.2487.9288.0788.07107,200
Mar 13, 201988.0788.3887.9988.1988.19146,000
Mar 12, 201987.7887.9687.7387.8287.82167,200
Mar 11, 201987.0687.6787.0287.6787.67220,100
Mar 08, 201986.5186.8486.4086.8186.811,126,300
Mar 07, 201987.1287.1886.6786.8086.80165,900
Mar 06, 201987.4987.5287.1287.2187.21242,900
Mar 05, 201987.5087.6587.4087.5287.52198,100
Mar 04, 201987.8488.0086.8587.3687.36177,900
Mar 01, 201987.9788.0087.4587.7287.72159,500
Feb 28, 201987.4587.8887.4587.6187.61233,700
Feb 27, 201987.5487.6387.3287.5987.59168,200
Feb 26, 201987.6187.8487.5187.6787.67155,200
Feb 25, 201988.0288.1087.4787.5487.54170,200
Feb 22, 201987.3087.7387.2887.6487.64211,100
Feb 21, 201987.1687.3287.0187.2687.26240,100
Feb 20, 201987.2887.4187.0887.2887.28121,700
Feb 19, 201986.8487.2886.7387.1387.13103,100
Feb 15, 201986.6086.9186.5386.9186.91193,800
Feb 14, 201986.2286.5185.9586.1586.15211,900
Feb 13, 201986.3286.3786.0586.2686.26768,800
Feb 12, 201986.0486.2485.8386.0886.08112,200
Feb 11, 201985.7585.7585.4185.5085.50170,300
Feb 08, 201985.2585.6885.2185.5985.59265,800
Feb 07, 201985.4685.5784.9985.4285.42142,400
Feb 06, 201985.9385.9385.6485.7985.79126,600
Feb 05, 201985.9686.0985.8086.0086.00208,400
Feb 04, 201985.4685.7985.1485.7785.77391,900
Feb 01, 201985.4785.5485.1685.4485.44243,200
Jan 31, 201984.7785.5684.6585.4485.44579,400
Jan 30, 201984.3385.1484.1884.9084.90647,900
Jan 29, 201984.0484.1783.8784.0684.06420,000
Jan 28, 201983.5283.7383.3583.7183.71261,700
Jan 25, 201984.0984.2083.8383.9883.98667,100
Jan 24, 201983.8083.8083.3883.7583.75155,700
Jan 23, 201983.7083.9083.3183.8083.80181,700
Jan 22, 201983.6483.7682.9883.4283.42390,300
Jan 18, 201983.7384.1283.6784.1084.10145,800
Jan 17, 201982.7583.5882.7583.4683.46177,600
Jan 16, 201982.9983.2382.9283.1083.10281,400
Jan 15, 201982.6283.0582.5382.9682.96167,200
Jan 14, 201982.5582.6882.4082.5382.53220,100
Jan 11, 201982.6982.9082.5582.8482.84397,000
Jan 10, 201982.2583.1182.2583.1183.11410,700
Jan 09, 201982.6782.7982.3782.5582.55370,100
Jan 08, 201982.3382.4381.8282.3682.36235,000
Jan 07, 201981.7382.3181.5481.8881.88205,300
Jan 04, 201980.9381.9280.7981.7481.74497,100
Jan 03, 201980.5680.7379.9580.1280.12347,900
Jan 02, 201980.5180.9080.2980.8180.81224,600
Dec 31, 201881.1481.3680.7581.2681.26801,700
Dec 28, 201881.1981.5080.6680.9280.92873,200
Dec 27, 201879.4780.8178.8980.7580.751,021,000
Dec 26, 201878.8380.2578.0380.2480.241,158,800
Dec 24, 201879.7779.8878.2178.3278.32309,700
Dec 21, 201880.7381.5479.6279.8179.811,077,500
Dec 20, 201881.4181.5080.2280.7680.761,023,700
Dec 19, 201882.2582.8581.0081.4681.46902,400
Dec 18, 201882.5982.6381.7382.0782.07448,700
Dec 18, 20180.992 Dividend
Dec 17, 201884.3484.4082.8283.2082.21567,200
Dec 14, 201884.8384.8884.2084.3183.30274,700
Dec 13, 201885.3585.6785.1185.3084.28266,500
Dec 12, 201885.7285.8285.2085.2284.20467,700
Dec 11, 201885.4385.6184.5584.9283.91606,200
Dec 10, 201884.7385.0083.6584.7983.78834,400
Dec 07, 201885.8085.9484.6084.8683.85207,600
Dec 06, 201885.0285.6484.0685.6384.61422,500
Dec 04, 201886.8987.0585.5985.6484.62286,700
Dec 03, 201887.2187.2186.3986.9485.90266,800
Nov 30, 201886.1386.6886.0286.5985.56189,600
Nov 29, 201886.0086.4685.8886.0685.03158,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...