iShares MSCI Global Min Vol Factor ETF (ACWV)
106.20
+0.46
(+0.44%)
USD |
BATS |
May 17, 16:00
106.15
-0.05
(-0.05%)
After-Hours: 20:00
ACWV Price: 106.20 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 106.06 | 106.22 | 105.80 | 106.20 | 121685.0 |
| May 16, 2024 | 105.61 | 106.10 | 105.61 | 105.74 | 96938.00 |
| May 15, 2024 | 105.20 | 105.60 | 105.20 | 105.48 | 132755.0 |
| May 14, 2024 | 105.35 | 105.35 | 104.71 | 105.08 | 120312.0 |
| May 13, 2024 | 105.13 | 105.46 | 104.95 | 105.03 | 221089.0 |
| May 10, 2024 | 105.00 | 105.00 | 104.80 | 104.95 | 52528.00 |
| May 09, 2024 | 103.82 | 104.51 | 103.82 | 104.48 | 163282.0 |
| May 08, 2024 | 103.70 | 104.01 | 103.70 | 103.86 | 164137.0 |
| May 07, 2024 | 103.72 | 104.10 | 103.72 | 104.08 | 184531.0 |
| May 06, 2024 | 103.51 | 103.71 | 103.35 | 103.68 | 197530.0 |
| May 03, 2024 | 103.33 | 103.43 | 102.85 | 103.34 | 218279.0 |
| May 02, 2024 | 102.62 | 103.01 | 102.48 | 102.91 | 129014.0 |
| May 01, 2024 | 102.00 | 102.91 | 101.82 | 102.14 | 74064.00 |
| Apr 30, 2024 | 102.52 | 102.75 | 101.82 | 102.20 | 190970.0 |
| Apr 29, 2024 | 102.67 | 103.14 | 102.67 | 103.04 | 85945.00 |
| Apr 26, 2024 | 102.71 | 102.73 | 102.42 | 102.47 | 271178.0 |
| Apr 25, 2024 | 102.46 | 102.84 | 102.11 | 102.71 | 115398.0 |
| Apr 24, 2024 | 102.72 | 102.95 | 102.41 | 102.82 | 115378.0 |
| Apr 23, 2024 | 102.77 | 103.12 | 102.75 | 102.89 | 362778.0 |
| Apr 22, 2024 | 102.28 | 102.98 | 102.24 | 102.57 | 245538.0 |
| Apr 19, 2024 | 101.32 | 102.22 | 101.32 | 101.95 | 170377.0 |
| Apr 18, 2024 | 101.28 | 101.62 | 101.14 | 101.34 | 208126.0 |
| Apr 17, 2024 | 101.16 | 101.32 | 100.89 | 101.10 | 318084.0 |
| Apr 16, 2024 | 101.13 | 101.38 | 100.94 | 100.94 | 338213.0 |
| Apr 15, 2024 | 102.41 | 102.59 | 101.41 | 101.52 | 99253.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
70.74
Minimum
Mar 23 2020
108.28
Maximum
Dec 31 2021
97.18
Average
96.94
Median
Jan 12 2023