U.S. Markets closed

iShares MSCI Global Min Vol Factor ETF (ACWV)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
96.00+0.26 (+0.27%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202096.0996.0995.8096.0096.0095,014
Nov 25, 202095.7295.8195.4995.7495.74184,800
Nov 24, 202095.5896.0695.5695.8295.82176,700
Nov 23, 202095.6695.7895.0195.2795.27213,400
Nov 20, 202095.5495.8795.4495.5195.51668,300
Nov 19, 202095.3095.8195.1995.6895.68210,100
Nov 18, 202096.4896.5695.4795.4795.47244,200
Nov 17, 202096.4996.7396.2996.3996.39245,700
Nov 16, 202097.1797.1796.4596.8796.87198,700
Nov 13, 202095.6896.4395.6896.2596.25484,700
Nov 12, 202095.7395.9395.0195.3995.39238,700
Nov 11, 202095.9696.3195.7996.1596.15770,300
Nov 10, 202095.1895.7694.9695.5595.55290,800
Nov 09, 202097.3397.3394.9394.9794.97464,700
Nov 06, 202094.0294.5893.9294.2594.25112,800
Nov 05, 202094.0494.5693.7894.0194.01228,100
Nov 04, 202092.4893.8992.4092.8492.84220,700
Nov 03, 202091.5092.4591.4992.0092.00300,500
Nov 02, 202090.3990.7790.0490.6190.61341,200
Oct 30, 202089.2789.6888.7189.4689.46529,700
Oct 29, 202089.7290.3189.1389.7789.77301,600
Oct 28, 202090.5590.9089.5689.5689.56320,800
Oct 27, 202092.2592.4791.9391.9791.97137,100
Oct 26, 202092.3792.6391.7292.2592.25202,300
Oct 23, 202093.1793.3992.8593.2693.26182,200
Oct 22, 202092.6292.9792.3992.8592.85425,900
Oct 21, 202092.6793.2292.6792.8292.82505,400
Oct 20, 202092.7593.2092.5892.6692.66150,000
Oct 19, 202093.8593.8592.4892.5692.56182,500
Oct 16, 202093.4893.8993.4693.4793.47109,200
Oct 15, 202092.8493.5592.8493.4793.47191,700
Oct 14, 202094.3094.5293.8093.9393.93333,600
Oct 13, 202094.3494.5193.9694.3094.30277,600
Oct 12, 202094.5494.9194.1794.6994.69410,300
Oct 09, 202093.7694.2893.7494.0894.08299,100
Oct 08, 202093.2293.5893.2293.5093.50138,400
Oct 07, 202092.7793.1392.6592.9392.93138,400
Oct 06, 202093.1593.4392.2592.4192.41214,100
Oct 05, 202092.5393.1292.5393.0693.06361,800
Oct 02, 202091.2692.3291.2692.0892.08197,700
Oct 01, 202092.1892.5191.9192.4192.41329,500
Sep 30, 202091.7192.3691.5091.9191.91434,700
Sep 29, 202091.6892.0491.4291.6391.63534,800
Sep 28, 202091.3491.9591.1491.7691.76304,200
Sep 25, 202089.5990.6089.3090.5790.57269,100
Sep 24, 202089.3190.3489.0889.8089.80224,000
Sep 23, 202091.0891.1689.7489.8589.85799,200
Sep 22, 202090.7391.2290.4291.1191.11203,800
Sep 21, 202090.6190.8890.0890.7790.77229,800
Sep 18, 202092.6692.7391.8291.9691.96177,000
Sep 17, 202092.1392.8192.1292.6792.67185,100
Sep 16, 202093.4993.6492.9092.9792.97224,800
Sep 15, 202093.0693.2992.8092.9392.93355,700
Sep 14, 202092.2092.8692.1992.6792.67104,300
Sep 11, 202091.7592.1191.3691.7991.79191,100
Sep 10, 202092.6992.6991.2791.3891.38208,200
Sep 09, 202091.7592.9191.7592.3892.38228,000
Sep 08, 202091.2391.7590.8191.0991.09285,300
Sep 04, 202092.6892.7491.1492.0292.02366,500
Sep 03, 202093.8594.1192.0092.4392.43275,800
Sep 02, 202093.0194.3292.8694.2194.21250,100
Sep 01, 202093.1593.1592.5592.8692.86232,200
Aug 31, 202092.8893.2792.8593.0693.06243,700
Aug 28, 202093.2993.5092.9693.4393.43127,700
Aug 27, 202093.1793.3692.7393.0093.00183,800
Aug 26, 202092.9593.2292.6893.0793.07359,200
Aug 25, 202092.9893.1092.6992.9992.99216,300
Aug 24, 202092.7992.8692.5192.7992.79238,900
Aug 21, 202092.1192.3991.9992.3492.34308,200
Aug 20, 202092.0092.6592.0092.5292.52191,200
Aug 19, 202093.1793.3192.4592.5392.53271,100
Aug 18, 202093.2993.4492.8593.2193.21201,900
Aug 17, 202092.9593.2892.7993.1093.10227,300
Aug 14, 202092.4692.6392.2092.4292.42125,900
Aug 13, 202092.4692.6592.2392.5292.52217,000
Aug 12, 202092.4292.8092.2192.4292.42378,300
Aug 11, 202092.1092.2291.1391.2791.27703,600
Aug 10, 202091.9892.1991.7591.8791.871,074,300
Aug 07, 202091.2492.0791.2492.0592.05378,600
Aug 06, 202091.6391.7191.2691.6791.67363,700
Aug 05, 202092.2492.3691.5891.6591.65325,500
Aug 04, 202091.2591.9591.1491.8991.89965,500
Aug 03, 202091.2791.2790.8291.1391.13159,700
Jul 31, 202090.9791.0090.0891.0091.00252,200
Jul 30, 202090.6091.3690.3391.2891.28800,200
Jul 29, 202091.3491.9791.3491.8691.8699,900
Jul 28, 202091.2191.6291.0091.2391.23973,600
Jul 27, 202091.2091.5191.1791.3991.39146,900
Jul 24, 202090.7491.0090.5090.7590.75195,500
Jul 23, 202091.2491.7790.8791.0691.06215,700
Jul 22, 202090.7791.5290.7791.3791.37959,400
Jul 21, 202091.0091.3190.7690.9490.94324,000
Jul 20, 202090.5490.8490.4590.7190.71298,300
Jul 17, 202090.0590.6990.0190.6290.62558,500
Jul 16, 202089.3289.9489.3289.7989.79552,700
Jul 15, 202090.0690.3889.7489.9289.92334,400
Jul 14, 202088.2189.5888.1789.4689.46294,200
Jul 13, 202089.2389.6088.2488.2988.29360,100
Jul 10, 202088.4888.8388.1688.7888.78230,700
Jul 09, 202089.1189.1187.6388.4088.40237,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...