Australia markets closed

iShares MSCI Global Min Vol Factor ETF (ACWV)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
104.43+1.02 (+0.99%)
At close: 04:00PM EDT
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024103.65104.49103.49104.43104.43180,500
30 May 2024103.02103.57103.02103.41103.4174,800
29 May 2024103.26103.37103.06103.11103.11169,600
28 May 2024104.88104.88103.94104.12104.1280,000
24 May 2024104.82105.01104.75104.81104.81144,000
23 May 2024105.64105.64104.58104.64104.64152,300
22 May 2024105.52105.95105.52105.62105.6291,600
21 May 2024105.75105.97105.59105.71105.7145,200
20 May 2024106.07106.20105.88105.97105.9775,100
17 May 2024106.06106.22105.80106.20106.20121,700
16 May 2024105.61106.10105.61105.74105.7496,900
15 May 2024105.20105.60105.20105.48105.48132,800
14 May 2024105.35105.35104.71105.08105.08120,300
13 May 2024105.13105.46104.95105.03105.03221,100
10 May 2024105.00105.00104.80104.95104.9552,500
09 May 2024103.82104.51103.82104.48104.48163,300
08 May 2024103.70104.01103.70103.86103.86164,100
07 May 2024103.72104.10103.72104.08104.08184,500
06 May 2024103.51103.71103.35103.68103.68197,500
03 May 2024103.33103.43102.85103.34103.34218,300
02 May 2024102.62103.01102.48102.91102.91129,000
01 May 2024102.00102.91101.82102.14102.1474,100
30 Apr 2024102.52102.75101.82102.20102.20191,000
29 Apr 2024102.67103.14102.67103.04103.0485,900
26 Apr 2024102.71102.73102.42102.47102.47271,200
25 Apr 2024102.46102.84102.11102.71102.71115,400
24 Apr 2024102.72102.95102.41102.82102.82115,400
23 Apr 2024102.77103.12102.75102.89102.89362,800
22 Apr 2024102.28102.99102.24102.57102.57245,500
19 Apr 2024101.32102.22101.32101.95101.95170,400
18 Apr 2024101.28101.63101.14101.34101.34208,100
17 Apr 2024101.16101.32100.89101.10101.10318,100
16 Apr 2024101.13101.38100.94100.94100.94338,200
15 Apr 2024102.41102.59101.41101.52101.5299,300
12 Apr 2024102.49102.60101.75101.83101.83136,400
11 Apr 2024103.34103.42102.72103.00103.00178,800
10 Apr 2024103.10103.36102.85103.09103.09105,900
09 Apr 2024104.05104.23103.59104.12104.1286,700
08 Apr 2024104.03104.11103.87103.93103.93258,800
05 Apr 2024103.46103.97103.37103.74103.74103,200
04 Apr 2024104.94104.94103.53103.78103.78118,400
03 Apr 2024104.31104.54104.23104.31104.3168,700
02 Apr 2024104.56104.79104.43104.48104.48194,000
01 Apr 2024105.35105.35104.74104.85104.85120,100
28 Mar 2024105.13105.40105.13105.27105.27107,200
27 Mar 2024104.93105.34104.85105.34105.34160,900
26 Mar 2024104.70104.70104.45104.46104.4698,500
25 Mar 2024104.72104.72104.42104.45104.45127,800
22 Mar 2024104.95105.10104.74104.74104.74143,500
21 Mar 2024105.23105.23104.96105.02105.02164,100
20 Mar 2024104.78105.01104.47104.97104.97630,300
19 Mar 2024104.23104.70104.19104.67104.67142,200
18 Mar 2024104.35104.71104.24104.32104.3264,600
15 Mar 2024104.14104.43104.09104.29104.2996,800
14 Mar 2024104.89104.89103.99104.33104.33153,500
13 Mar 2024104.76104.77104.33104.61104.61218,500
12 Mar 2024104.82104.92104.49104.83104.8382,400
11 Mar 2024104.38104.63104.16104.58104.58127,400
08 Mar 2024104.53104.65104.28104.43104.43135,100
07 Mar 2024104.12104.45104.12104.29104.29136,900
06 Mar 2024103.71104.09103.67103.83103.83142,600
05 Mar 2024103.43103.48102.83103.07103.0771,400
04 Mar 2024103.23103.47103.13103.45103.45178,000
01 Mar 2024103.17103.58103.04103.55103.55115,800
29 Feb 2024103.72103.72103.01103.04103.04101,500
28 Feb 2024103.16103.37103.16103.31103.3193,600
27 Feb 2024103.70103.70103.43103.64103.6471,600
26 Feb 2024103.79103.98103.49103.52103.52185,800
23 Feb 2024103.68104.22103.68104.02104.02139,500
22 Feb 2024103.43103.88103.08103.75103.75127,600
21 Feb 2024102.89103.07102.69103.02103.02192,800
20 Feb 2024102.74103.24102.74102.87102.87109,000
16 Feb 2024102.56102.86102.25102.46102.4698,100
15 Feb 2024101.79102.41101.79102.41102.41552,700
14 Feb 2024101.45101.82101.36101.70101.70396,300
13 Feb 2024101.45101.76100.81101.25101.251,516,000
12 Feb 2024101.55102.01101.55101.85101.85222,100
09 Feb 2024101.66101.74101.37101.70101.70316,600
08 Feb 2024101.95101.95101.45101.74101.7499,000
07 Feb 2024102.33102.44102.20102.26102.2686,800
06 Feb 2024101.91102.22101.86102.20102.2068,200
05 Feb 2024101.78101.80101.37101.52101.52103,200
02 Feb 2024102.24102.31101.71102.06102.06112,400
01 Feb 2024101.74102.52101.22102.49102.49119,600
31 Jan 2024102.20102.28101.40101.46101.46124,600
30 Jan 2024101.89102.06101.52102.06102.06103,200
29 Jan 2024101.63102.06101.56101.99101.99113,200
26 Jan 2024101.66101.77101.51101.62101.62139,500
25 Jan 2024101.37101.61101.14101.61101.61158,400
24 Jan 2024101.88101.93101.26101.34101.34287,000
23 Jan 2024100.89101.36100.89101.26101.26248,600
22 Jan 2024100.94101.17100.94101.04101.0469,800
19 Jan 2024100.86101.22100.55101.05101.05219,800
18 Jan 2024100.32100.74100.07100.68100.68100,000
17 Jan 202499.99100.5799.99100.35100.35125,500
16 Jan 2024100.99101.15100.64100.79100.79379,200
12 Jan 2024101.19101.59101.19101.52101.52153,700
11 Jan 2024101.03101.05100.35100.85100.85165,300
10 Jan 2024100.70100.88100.57100.83100.83150,600
09 Jan 2024100.56100.60100.33100.52100.5283,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...