Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Min Vol Factor ETF (NY: ACWV )

104.43 +1.02 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 51.04 51.04 49.96 49.98 28,147 -0.19(-0.38%)
Jul 30, 2012 50.05 50.19 50.04 50.17 3,796 +0.03(+0.05%)
Jul 27, 2012 50.22 50.26 49.78 50.14 26,118 +0.54(+1.09%)
Jul 26, 2012 49.57 49.60 49.40 49.60 16,624 +0.61(+1.25%)
Jul 25, 2012 49.02 49.12 48.82 48.99 52,048 +0.21(+0.44%)
Jul 24, 2012 49.96 49.96 48.56 48.78 13,944 -0.37(-0.74%)
Jul 23, 2012 48.91 49.17 48.89 49.14 17,469 -0.41(-0.82%)
Jul 20, 2012 50.56 50.56 49.51 49.55 27,265 -0.41(-0.83%)
Jul 19, 2012 50.03 50.41 49.51 49.96 35,715 -0.05(-0.09%)
Jul 18, 2012 49.96 50.01 49.71 50.01 3,647 +0.23(+0.45%)
Jul 17, 2012 49.55 49.85 49.55 49.78 1,883 +0.29(+0.58%)
Jul 16, 2012 49.45 49.68 49.41 49.49 7,793 -0.04(-0.07%)
Jul 13, 2012 49.52 49.56 49.42 49.53 2,461 +0.42(+0.86%)
Jul 12, 2012 48.84 49.11 48.84 49.11 988 -0.05(-0.11%)
Jul 11, 2012 49.32 49.32 48.93 49.16 1,999 -0.04(-0.08%)
Jul 10, 2012 49.20 49.29 49.20 49.20 3,134 +0.06(+0.13%)
Jul 09, 2012 49.47 49.47 48.98 49.13 9,256 -0.02(-0.04%)
Jul 06, 2012 49.15 49.26 48.87 49.15 67,627 -0.23(-0.46%)
Jul 05, 2012 49.80 49.80 49.33 49.38 119,769 -0.13(-0.25%)
Jul 03, 2012 49.46 49.63 49.32 49.50 8,952 +0.14(+0.27%)
Jul 02, 2012 49.10 49.85 48.94 49.37 280,563 +0.38(+0.77%)
Jun 29, 2012 50.39 50.39 48.97 48.99 22,856 +0.53(+1.10%)
Jun 28, 2012 49.03 49.03 48.07 48.46 15,866 +0.05(+0.11%)
Jun 27, 2012 48.41 48.44 48.34 48.41 12,638 +0.06(+0.13%)
Jun 26, 2012 48.32 48.36 48.20 48.34 7,703 +0.23(+0.49%)
Jun 25, 2012 49.51 49.51 48.00 48.11 15,881 -0.52(-1.07%)
Jun 22, 2012 49.28 49.93 48.43 48.63 24,371 +0.12(+0.24%)
Jun 21, 2012 49.67 49.67 48.51 48.51 5,420 -0.83(-1.68%)
Jun 20, 2012 49.50 49.50 49.34 49.34 1,221 -0.20(-0.40%)
Jun 19, 2012 49.45 49.93 49.42 49.54 21,091 +0.47(+0.96%)
Jun 18, 2012 48.69 49.07 48.69 49.07 1,833 +0.10(+0.20%)
Jun 15, 2012 48.74 49.21 47.64 48.97 15,354 +0.59(+1.21%)
Jun 14, 2012 48.67 48.67 48.25 48.39 2,932 +0.15(+0.32%)
Jun 13, 2012 48.26 48.34 48.23 48.23 333 +0.21(+0.43%)
Jun 12, 2012 47.69 48.03 47.69 48.03 14,071 +0.23(+0.47%)
Jun 11, 2012 48.50 48.85 47.76 47.80 23,123 -0.51(-1.06%)
Jun 08, 2012 47.83 48.78 47.60 48.32 9,313 +0.47(+0.98%)
Jun 07, 2012 48.24 48.24 47.84 47.85 6,889 +0.15(+0.32%)
Jun 06, 2012 47.42 47.70 47.33 47.70 2,661 +0.73(+1.56%)
Jun 05, 2012 47.26 47.26 46.71 46.96 3,284 +0.21(+0.44%)
Jun 04, 2012 47.13 47.13 46.76 46.76 14,424 +0.10(+0.21%)
Jun 01, 2012 47.17 47.29 46.64 46.66 16,329 -0.94(-1.98%)
May 31, 2012 47.86 48.12 47.15 47.60 23,355 +0.11(+0.23%)
May 30, 2012 47.58 47.58 47.25 47.50 77,443 -0.09(-0.19%)
May 29, 2012 47.68 47.77 47.51 47.59 747 +0.18(+0.38%)
May 25, 2012 47.36 47.47 47.36 47.41 4,982 +0.33(+0.71%)
May 24, 2012 47.18 47.22 47.02 47.07 2,380 -0.10(-0.21%)
May 23, 2012 47.04 47.17 46.92 47.17 16,795 -0.21(-0.44%)
May 22, 2012 48.13 48.13 47.38 47.38 2,208 -0.02(-0.04%)
May 21, 2012 47.07 47.42 47.01 47.40 9,254 +0.30(+0.63%)
May 18, 2012 47.50 47.50 46.97 47.10 9,714 +0.03(+0.06%)
May 17, 2012 47.36 47.36 47.00 47.07 2,247,748 -0.78(-1.64%)
May 16, 2012 47.42 47.86 47.13 47.86 20,639 +0.44(+0.93%)
May 15, 2012 48.10 48.24 47.42 47.42 87,788 -0.64(-1.33%)
May 14, 2012 48.20 48.27 48.05 48.05 41,292 -0.58(-1.18%)
May 11, 2012 48.51 48.82 48.50 48.63 16,884 -0.06(-0.13%)
May 10, 2012 48.78 48.84 48.55 48.69 48,612 +0.05(+0.11%)
May 09, 2012 48.25 48.69 48.16 48.64 58,018 -0.12(-0.24%)
May 08, 2012 48.58 48.76 48.17 48.76 68,106 -0.14(-0.29%)
May 07, 2012 48.81 48.93 48.63 48.90 16,766 +0.10(+0.20%)
May 04, 2012 49.09 49.09 48.63 48.80 9,426 -0.35(-0.71%)
May 03, 2012 49.44 49.44 49.11 49.15 113,248 -0.24(-0.49%)
May 02, 2012 49.31 49.61 49.15 49.40 71,870 -0.07(-0.15%)
May 01, 2012 49.21 49.66 49.13 49.47 76,014 +0.31(+0.62%)
Apr 30, 2012 49.13 49.16 48.98 49.16 14,812 -0.11(-0.22%)
Apr 27, 2012 49.16 49.27 48.95 49.27 77,679 +0.15(+0.31%)
Apr 26, 2012 48.86 49.17 48.77 49.12 45,765 +0.35(+0.72%)
Apr 25, 2012 48.61 48.81 48.61 48.77 20,105 -0.07(-0.15%)
Apr 20, 2012 48.84 48.84 48.84 48.84 111 +0.15(+0.31%)
Apr 18, 2012 48.68 48.68 48.68 48.68 222 +0.30(+0.61%)
Apr 17, 2012 48.39 48.39 48.39 48.39 888 +0.10(+0.21%)
Apr 16, 2012 48.29 48.29 48.29 48.29 122 +0.13(+0.28%)
Apr 13, 2012 48.15 48.15 48.15 48.15 111 -0.35(-0.72%)
Apr 12, 2012 48.25 48.50 48.25 48.50 4,332 +0.41(+0.84%)
Apr 11, 2012 48.10 48.10 48.10 48.10 533 +0.21(+0.43%)
Apr 10, 2012 48.53 48.53 47.89 47.89 2,979 -0.68(-1.39%)
Apr 09, 2012 48.57 48.57 48.57 48.57 333 -0.21(-0.42%)
Apr 05, 2012 48.77 48.77 48.77 48.77 361 +0.19(+0.39%)
Apr 04, 2012 48.55 48.76 48.54 48.59 6,376 -0.85(-1.71%)
Apr 03, 2012 49.43 49.43 49.43 49.43 111 -0.09(-0.18%)
Apr 02, 2012 49.43 49.53 49.43 49.52 4,210 +0.43(+0.88%)
Mar 30, 2012 49.09 49.09 49.09 49.09 111 +0.16(+0.33%)
Mar 29, 2012 48.53 48.93 48.43 48.93 12,613 +0.10(+0.21%)
Mar 28, 2012 48.95 49.00 48.74 48.83 3,121 -0.37(-0.75%)
Mar 27, 2012 49.36 49.51 48.81 49.20 14,351 +0.38(+0.77%)
Mar 26, 2012 48.79 48.88 48.67 48.82 8,120 +0.37(+0.76%)
Mar 23, 2012 48.45 48.45 48.45 48.45 111 +0.14(+0.28%)
Mar 22, 2012 48.25 48.36 48.14 48.32 3,523 -0.03(-0.06%)
Mar 21, 2012 48.25 48.42 48.25 48.34 1,555 -0.00(-0.00%)
Mar 20, 2012 48.13 48.34 48.13 48.34 3,443 -0.30(-0.61%)
Mar 19, 2012 48.49 48.64 48.38 48.64 6,392 +0.15(+0.32%)
Mar 16, 2012 48.61 48.61 48.48 48.49 555 -0.02(-0.04%)
Mar 15, 2012 48.56 48.56 48.50 48.50 999 -0.08(-0.16%)
Mar 13, 2012 48.59 48.58 48.58 48.58 777 +0.08(+0.16%)
Mar 12, 2012 48.29 48.55 48.27 48.50 17,884 +0.60(+1.26%)
Mar 07, 2012 47.90 47.90 47.90 47.90 1,999 +0.17(+0.36%)
Mar 06, 2012 47.79 47.84 47.72 47.73 21,661 -0.57(-1.17%)
Mar 02, 2012 48.29 48.30 48.30 48.30 3,998 -0.13(-0.28%)
Mar 01, 2012 48.75 48.75 48.40 48.43 364 +0.18(+0.37%)
Feb 29, 2012 48.25 48.25 48.25 48.25 388 +0.00(+0.00%)
Feb 28, 2012 48.22 48.25 48.22 48.25 242 +0.22(+0.46%)
Feb 27, 2012 48.03 48.03 48.03 48.03 111 +0.02(+0.03%)
Feb 23, 2012 48.02 48.02 48.02 48.02 0 +0.13(+0.26%)
Feb 22, 2012 47.84 47.89 47.84 47.89 1,555 +0.23(+0.49%)
Feb 17, 2012 47.62 47.66 47.66 47.66 1,332 +0.22(+0.46%)
Feb 16, 2012 47.44 47.44 47.44 47.44 555 +0.27(+0.57%)
Feb 14, 2012 47.17 47.17 47.17 47.17 333 +0.14(+0.29%)
Feb 10, 2012 47.04 47.04 47.04 47.04 666 -0.55(-1.15%)
Feb 08, 2012 47.59 47.59 47.59 47.59 111 +0.25(+0.53%)
Feb 06, 2012 48.16 47.33 47.33 47.33 777 -0.35(-0.74%)
Feb 03, 2012 47.69 47.69 47.69 47.69 222 +0.23(+0.47%)
Feb 02, 2012 47.42 47.46 47.42 47.46 696 +0.05(+0.10%)
Feb 01, 2012 47.56 47.56 47.42 47.42 1,221 +0.43(+0.92%)
Jan 31, 2012 47.00 47.00 46.71 46.98 3,942 +0.02(+0.04%)
Jan 30, 2012 46.91 47.00 46.91 46.97 3,256 -0.21(-0.44%)
Jan 27, 2012 47.17 47.17 47.17 47.17 222 +0.01(+0.02%)
Jan 26, 2012 47.37 47.56 47.16 47.16 2,277 +0.05(+0.10%)
Jan 25, 2012 46.88 47.12 46.78 47.12 5,361 +0.02(+0.04%)
Jan 24, 2012 46.97 47.27 46.97 47.10 9,630 -0.05(-0.10%)
Jan 23, 2012 47.23 47.32 47.14 47.15 8,953 +0.39(+0.82%)
Jan 18, 2012 46.74 46.76 46.76 46.76 555 +0.09(+0.20%)
Jan 17, 2012 46.62 46.67 46.62 46.67 1,110 +0.17(+0.36%)
Jan 12, 2012 46.47 46.50 46.50 46.50 3,110 +0.00(+0.00%)
Jan 11, 2012 46.50 46.50 46.50 46.50 111 +0.00(+0.00%)
Jan 10, 2012 46.48 46.50 46.48 46.50 222 +0.28(+0.60%)
Jan 05, 2012 46.22 46.22 46.22 46.22 222 -0.03(-0.06%)
Jan 04, 2012 46.24 46.24 46.24 46.24 144 +0.11(+0.23%)
Dec 30, 2011 46.24 46.34 46.14 46.14 2,999 -0.20(-0.43%)
Dec 29, 2011 46.16 46.34 46.06 46.34 26,259 +0.38(+0.82%)
Dec 28, 2011 45.93 45.96 45.93 45.96 444 -0.38(-0.82%)
Dec 23, 2011 46.34 46.34 46.34 46.34 0 +0.50(+1.08%)
Dec 21, 2011 45.40 45.84 45.40 45.84 4,354 +1.04(+2.31%)
Dec 19, 2011 44.80 44.80 44.80 44.80 0 -0.03(-0.06%)
Dec 15, 2011 44.83 44.83 44.83 44.83 0 +0.15(+0.34%)
Dec 14, 2011 44.91 44.98 44.59 44.68 21,895 -0.27(-0.60%)
Dec 12, 2011 44.95 44.95 44.95 44.95 0 -0.80(-1.75%)
Dec 09, 2011 45.54 45.75 45.52 45.75 1,999 +0.56(+1.23%)
Dec 08, 2011 45.33 45.33 45.19 45.19 22,248 -0.48(-1.04%)
Dec 06, 2011 45.63 45.67 45.67 45.67 999 +0.04(+0.08%)
Dec 05, 2011 45.91 45.91 45.63 45.63 333 -0.02(-0.04%)
Dec 01, 2011 45.70 45.65 45.65 45.65 555 +1.29(+2.90%)
Nov 29, 2011 44.36 44.36 44.36 44.36 222 +0.25(+0.57%)
Nov 28, 2011 44.11 44.11 44.11 44.11 222 +0.71(+1.64%)
Nov 23, 2011 44.07 43.40 43.40 43.40 333 -0.68(-1.53%)
Nov 22, 2011 44.19 44.19 44.07 44.08 444 -0.06(-0.14%)
Nov 21, 2011 44.09 44.26 44.09 44.14 666 -0.56(-1.25%)
Nov 18, 2011 44.70 44.70 44.70 44.70 222 +0.13(+0.30%)
Nov 17, 2011 44.50 44.58 44.50 44.56 2,443 -0.86(-1.90%)
Nov 14, 2011 45.50 45.43 45.43 45.43 222 -0.52(-1.14%)
Nov 11, 2011 45.93 45.95 45.93 45.95 333 +0.66(+1.45%)
Nov 10, 2011 45.13 45.32 45.13 45.29 8,886 +0.50(+1.13%)
Nov 09, 2011 44.89 44.89 44.79 44.79 666 -1.56(-3.36%)
Nov 08, 2011 46.34 46.34 46.34 46.34 111 +0.41(+0.90%)
Nov 07, 2011 45.73 45.93 45.73 45.93 2,110 +0.32(+0.71%)
Nov 04, 2011 45.59 45.64 45.59 45.61 777 -0.43(-0.94%)
Nov 03, 2011 45.85 46.04 45.76 46.04 999 +0.54(+1.19%)
Nov 02, 2011 45.44 45.50 45.18 45.50 2,422 +0.50(+1.12%)
Nov 01, 2011 45.32 48.72 44.99 44.99 59,024 -0.83(-1.81%)
Oct 31, 2011 46.20 46.20 45.82 45.82 333 -0.95(-2.04%)
Oct 28, 2011 46.64 46.78 46.64 46.78 555 -0.30(-0.63%)
Oct 27, 2011 47.07 47.07 47.07 47.07 111 +1.11(+2.41%)
Oct 26, 2011 46.11 46.17 45.97 45.97 777 +0.33(+0.73%)
Oct 21, 2011 45.68 45.63 45.63 45.63 3,332 -1.18(-2.52%)
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.