ACWV - iShares Edge MSCI Min Vol Global ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201993.4793.4793.1293.2593.25489,142
Jul 15, 201993.3793.5693.3393.4893.48391,000
Jul 12, 201993.3893.3893.0393.2793.27264,500
Jul 11, 201993.5293.5692.9193.1893.18134,800
Jul 10, 201993.4193.5393.2293.4293.42234,700
Jul 09, 201992.6493.0592.6492.9892.98650,600
Jul 08, 201992.8892.9592.6992.8892.88365,100
Jul 05, 201993.2393.2692.6193.1793.17700,300
Jul 03, 201993.1493.6892.9393.6893.68117,000
Jul 02, 201992.5092.8692.4792.8592.851,367,900
Jul 01, 201992.6492.7291.9692.3192.31216,800
Jun 28, 201992.0792.1691.9192.1292.12229,100
Jun 27, 201991.7491.9491.6391.8991.89211,200
Jun 26, 201992.3892.4791.6291.6491.64221,700
Jun 25, 201992.8592.8592.2992.3292.32189,800
Jun 24, 201992.5992.8392.5892.7292.72253,800
Jun 21, 201992.6392.7292.3492.5392.53293,800
Jun 20, 201993.0093.0192.4592.7592.75475,000
Jun 19, 201991.7092.3491.5392.1592.15534,600
Jun 18, 201991.7191.8291.5691.6891.68562,700
Jun 17, 201991.2391.2391.0491.0691.06296,900
Jun 17, 20191.023 Dividend
Jun 14, 201992.0192.2391.9692.0491.02318,000
Jun 13, 201992.3992.4391.9492.0991.07757,200
Jun 12, 201992.0592.3092.0592.1891.16382,300
Jun 11, 201992.5492.5491.9492.1191.09158,600
Jun 10, 201992.4292.5092.0692.1691.14287,200
Jun 07, 201992.1492.6991.9792.2991.26209,100
Jun 06, 201991.4491.8491.2791.6590.63367,700
Jun 05, 201990.8691.2190.7091.2190.20580,700
Jun 04, 201990.4090.6089.9490.5489.53233,900
Jun 03, 201989.7090.1689.5490.0889.08429,800
May 31, 201988.9989.4288.7489.3288.33293,100
May 30, 201989.1989.4289.1289.3888.39501,100
May 29, 201989.2589.2588.7388.9787.98353,000
May 28, 201990.2590.4989.3689.3688.37238,000
May 24, 201990.4690.5590.1490.3389.33440,000
May 23, 201989.8790.0989.7590.0689.06308,000
May 22, 201990.0390.2789.9090.1589.1589,600
May 21, 201990.0890.2689.9590.1389.13145,600
May 20, 201989.6289.9789.4489.6288.62189,100
May 17, 201989.4090.0089.4089.6588.65147,300
May 16, 201989.3290.1189.3289.7988.79136,800
May 15, 201988.6089.3388.4089.0888.09224,600
May 14, 201988.8889.2888.8288.9687.97773,600
May 13, 201988.3988.6788.1388.3987.41177,900
May 10, 201988.7789.6288.2889.4388.44412,000
May 09, 201988.5188.9888.1288.8587.86148,300
May 08, 201989.1289.3688.8889.1188.12748,000
May 07, 201989.5389.6788.7589.1188.121,258,600
May 06, 201989.0990.0289.0389.9488.94159,100
May 03, 201990.0590.2689.9590.2689.26160,800
May 02, 201989.6789.8189.3089.6488.64114,900
May 01, 201990.3490.4989.6289.6288.62384,200
Apr 30, 201989.8390.3489.7590.2689.26161,300
Apr 29, 201989.7489.7489.5589.6788.67555,400
Apr 26, 201989.4489.6989.3889.6588.6570,500
Apr 25, 201989.0589.2388.8489.1588.16249,700
Apr 24, 201989.1689.4089.0889.2188.22126,900
Apr 23, 201988.9489.3788.8589.3488.35280,300
Apr 22, 201988.7988.8888.6688.7287.7385,800
Apr 18, 201989.0989.1088.7589.0088.0186,300
Apr 17, 201989.5689.6688.9088.9287.93251,700
Apr 16, 201989.9889.9889.2689.3988.40137,400
Apr 15, 201989.5989.6789.4889.6588.65116,800
Apr 12, 201989.6489.6489.3589.5288.53177,700
Apr 11, 201989.4189.4189.0489.2288.23197,500
Apr 10, 201989.3389.3889.2289.3388.34138,400
Apr 09, 201989.2289.3089.0889.1788.18178,500
Apr 08, 201989.5789.5989.2589.3788.38986,500
Apr 05, 201989.5489.6889.3989.6788.67146,900
Apr 04, 201989.3689.5189.1489.4488.45250,500
Apr 03, 201989.7789.8989.2889.4288.43306,100
Apr 02, 201989.5489.5689.2789.5488.54178,700
Apr 01, 201989.8889.8889.4889.6688.66296,500
Mar 29, 201989.3689.5689.1789.4888.49212,000
Mar 28, 201989.1289.1588.7389.1188.12115,600
Mar 27, 201989.2289.2988.6388.9087.91190,900
Mar 26, 201989.1289.3688.9689.2088.21182,600
Mar 25, 201988.3688.7188.2188.5787.59259,200
Mar 22, 201988.6989.0188.3488.3687.38224,900
Mar 21, 201988.1689.1388.1689.0388.04179,500
Mar 20, 201988.5388.8687.9988.4087.42452,200
Mar 19, 201988.6888.9188.3088.4887.50227,900
Mar 18, 201988.6988.7988.4388.6387.64412,200
Mar 15, 201988.3288.6588.3188.5287.54172,100
Mar 14, 201988.2288.2487.9288.0787.09107,200
Mar 13, 201988.0788.3887.9988.1987.21146,000
Mar 12, 201987.7887.9687.7387.8286.84167,200
Mar 11, 201987.0687.6787.0287.6786.70220,100
Mar 08, 201986.5186.8486.4086.8185.851,126,300
Mar 07, 201987.1287.1886.6786.8085.84165,900
Mar 06, 201987.4987.5287.1287.2186.24242,900
Mar 05, 201987.5087.6587.4087.5286.55198,100
Mar 04, 201987.8488.0086.8587.3686.39177,900
Mar 01, 201987.9788.0087.4587.7286.75159,500
Feb 28, 201987.4587.8887.4587.6186.64233,700
Feb 27, 201987.5487.6387.3287.5986.62168,200
Feb 26, 201987.6187.8487.5187.6786.70155,200
Feb 25, 201988.0288.1087.4787.5486.57170,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...