iShares MSCI Global Min Vol Factor ETF (ACWV)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 102.00 | 102.91 | 101.84 | 102.14 | 102.14 | 74,064 |
| Apr 30, 2024 | 102.52 | 102.75 | 101.82 | 102.20 | 102.20 | 191,000 |
| Apr 29, 2024 | 102.67 | 103.14 | 102.67 | 103.04 | 103.04 | 85,900 |
| Apr 26, 2024 | 102.71 | 102.73 | 102.42 | 102.47 | 102.47 | 271,200 |
| Apr 25, 2024 | 102.46 | 102.84 | 102.11 | 102.71 | 102.71 | 115,400 |
| Apr 24, 2024 | 102.72 | 102.95 | 102.41 | 102.82 | 102.82 | 115,400 |
| Apr 23, 2024 | 102.77 | 103.12 | 102.75 | 102.89 | 102.89 | 362,800 |
| Apr 22, 2024 | 102.28 | 102.99 | 102.24 | 102.57 | 102.57 | 245,500 |
| Apr 19, 2024 | 101.32 | 102.22 | 101.32 | 101.95 | 101.95 | 170,400 |
| Apr 18, 2024 | 101.28 | 101.63 | 101.14 | 101.34 | 101.34 | 208,100 |
| Apr 17, 2024 | 101.16 | 101.32 | 100.89 | 101.10 | 101.10 | 318,100 |
| Apr 16, 2024 | 101.13 | 101.38 | 100.94 | 100.94 | 100.94 | 338,200 |
| Apr 15, 2024 | 102.41 | 102.59 | 101.41 | 101.52 | 101.52 | 99,300 |
| Apr 12, 2024 | 102.49 | 102.60 | 101.75 | 101.83 | 101.83 | 136,400 |
| Apr 11, 2024 | 103.34 | 103.42 | 102.72 | 103.00 | 103.00 | 178,800 |
| Apr 10, 2024 | 103.10 | 103.36 | 102.85 | 103.09 | 103.09 | 105,900 |
| Apr 09, 2024 | 104.05 | 104.23 | 103.59 | 104.12 | 104.12 | 86,700 |
| Apr 08, 2024 | 104.03 | 104.11 | 103.87 | 103.93 | 103.93 | 258,800 |
| Apr 05, 2024 | 103.46 | 103.97 | 103.37 | 103.74 | 103.74 | 103,200 |
| Apr 04, 2024 | 104.94 | 104.94 | 103.53 | 103.78 | 103.78 | 118,400 |
| Apr 03, 2024 | 104.31 | 104.54 | 104.23 | 104.31 | 104.31 | 68,700 |
| Apr 02, 2024 | 104.56 | 104.79 | 104.43 | 104.48 | 104.48 | 194,000 |
| Apr 01, 2024 | 105.35 | 105.35 | 104.74 | 104.85 | 104.85 | 120,100 |
| Mar 28, 2024 | 105.13 | 105.40 | 105.13 | 105.27 | 105.27 | 107,200 |
| Mar 27, 2024 | 104.93 | 105.34 | 104.85 | 105.34 | 105.34 | 160,900 |
| Mar 26, 2024 | 104.70 | 104.70 | 104.45 | 104.46 | 104.46 | 98,500 |
| Mar 25, 2024 | 104.72 | 104.72 | 104.42 | 104.45 | 104.45 | 127,800 |
| Mar 22, 2024 | 104.95 | 105.10 | 104.74 | 104.74 | 104.74 | 143,500 |
| Mar 21, 2024 | 105.23 | 105.23 | 104.96 | 105.02 | 105.02 | 164,100 |
| Mar 20, 2024 | 104.78 | 105.01 | 104.47 | 104.97 | 104.97 | 630,300 |
| Mar 19, 2024 | 104.23 | 104.70 | 104.19 | 104.67 | 104.67 | 142,200 |
| Mar 18, 2024 | 104.35 | 104.71 | 104.24 | 104.32 | 104.32 | 64,600 |
| Mar 15, 2024 | 104.14 | 104.43 | 104.09 | 104.29 | 104.29 | 96,800 |
| Mar 14, 2024 | 104.89 | 104.89 | 103.99 | 104.33 | 104.33 | 153,500 |
| Mar 13, 2024 | 104.76 | 104.77 | 104.33 | 104.61 | 104.61 | 218,500 |
| Mar 12, 2024 | 104.82 | 104.92 | 104.49 | 104.83 | 104.83 | 82,400 |
| Mar 11, 2024 | 104.38 | 104.63 | 104.16 | 104.58 | 104.58 | 127,400 |
| Mar 08, 2024 | 104.53 | 104.65 | 104.28 | 104.43 | 104.43 | 135,100 |
| Mar 07, 2024 | 104.12 | 104.45 | 104.12 | 104.29 | 104.29 | 136,900 |
| Mar 06, 2024 | 103.71 | 104.09 | 103.67 | 103.83 | 103.83 | 142,600 |
| Mar 05, 2024 | 103.43 | 103.48 | 102.83 | 103.07 | 103.07 | 71,400 |
| Mar 04, 2024 | 103.23 | 103.47 | 103.13 | 103.45 | 103.45 | 178,000 |
| Mar 01, 2024 | 103.17 | 103.58 | 103.04 | 103.55 | 103.55 | 115,800 |
| Feb 29, 2024 | 103.72 | 103.72 | 103.01 | 103.04 | 103.04 | 101,500 |
| Feb 28, 2024 | 103.16 | 103.37 | 103.16 | 103.31 | 103.31 | 93,600 |
| Feb 27, 2024 | 103.70 | 103.70 | 103.43 | 103.64 | 103.64 | 71,600 |
| Feb 26, 2024 | 103.79 | 103.98 | 103.49 | 103.52 | 103.52 | 185,800 |
| Feb 23, 2024 | 103.68 | 104.22 | 103.68 | 104.02 | 104.02 | 139,500 |
| Feb 22, 2024 | 103.43 | 103.88 | 103.08 | 103.75 | 103.75 | 127,600 |
| Feb 21, 2024 | 102.89 | 103.07 | 102.69 | 103.02 | 103.02 | 192,800 |
| Feb 20, 2024 | 102.74 | 103.24 | 102.74 | 102.87 | 102.87 | 109,000 |
| Feb 16, 2024 | 102.56 | 102.86 | 102.25 | 102.46 | 102.46 | 98,100 |
| Feb 15, 2024 | 101.79 | 102.41 | 101.79 | 102.41 | 102.41 | 552,700 |
| Feb 14, 2024 | 101.45 | 101.82 | 101.36 | 101.70 | 101.70 | 396,300 |
| Feb 13, 2024 | 101.45 | 101.76 | 100.81 | 101.25 | 101.25 | 1,516,000 |
| Feb 12, 2024 | 101.55 | 102.01 | 101.55 | 101.85 | 101.85 | 222,100 |
| Feb 09, 2024 | 101.66 | 101.74 | 101.37 | 101.70 | 101.70 | 316,600 |
| Feb 08, 2024 | 101.95 | 101.95 | 101.45 | 101.74 | 101.74 | 99,000 |
| Feb 07, 2024 | 102.33 | 102.44 | 102.20 | 102.26 | 102.26 | 86,800 |
| Feb 06, 2024 | 101.91 | 102.22 | 101.86 | 102.20 | 102.20 | 68,200 |
| Feb 05, 2024 | 101.78 | 101.80 | 101.37 | 101.52 | 101.52 | 103,200 |
| Feb 02, 2024 | 102.24 | 102.31 | 101.71 | 102.06 | 102.06 | 112,400 |
| Feb 01, 2024 | 101.74 | 102.52 | 101.22 | 102.49 | 102.49 | 119,600 |
| Jan 31, 2024 | 102.20 | 102.28 | 101.40 | 101.46 | 101.46 | 124,600 |
| Jan 30, 2024 | 101.89 | 102.06 | 101.52 | 102.06 | 102.06 | 103,200 |
| Jan 29, 2024 | 101.63 | 102.06 | 101.56 | 101.99 | 101.99 | 113,200 |
| Jan 26, 2024 | 101.66 | 101.77 | 101.51 | 101.62 | 101.62 | 139,500 |
| Jan 25, 2024 | 101.37 | 101.61 | 101.14 | 101.61 | 101.61 | 158,400 |
| Jan 24, 2024 | 101.88 | 101.93 | 101.26 | 101.34 | 101.34 | 287,000 |
| Jan 23, 2024 | 100.89 | 101.36 | 100.89 | 101.26 | 101.26 | 248,600 |
| Jan 22, 2024 | 100.94 | 101.17 | 100.94 | 101.04 | 101.04 | 69,800 |
| Jan 19, 2024 | 100.86 | 101.22 | 100.55 | 101.05 | 101.05 | 219,800 |
| Jan 18, 2024 | 100.32 | 100.74 | 100.07 | 100.68 | 100.68 | 100,000 |
| Jan 17, 2024 | 99.99 | 100.57 | 99.99 | 100.35 | 100.35 | 125,500 |
| Jan 16, 2024 | 100.99 | 101.15 | 100.64 | 100.79 | 100.79 | 379,200 |
| Jan 12, 2024 | 101.19 | 101.59 | 101.19 | 101.52 | 101.52 | 153,700 |
| Jan 11, 2024 | 101.03 | 101.05 | 100.35 | 100.85 | 100.85 | 165,300 |
| Jan 10, 2024 | 100.70 | 100.88 | 100.57 | 100.83 | 100.83 | 150,600 |
| Jan 09, 2024 | 100.56 | 100.60 | 100.33 | 100.52 | 100.52 | 83,000 |
| Jan 08, 2024 | 100.34 | 100.87 | 100.09 | 100.84 | 100.84 | 146,000 |
| Jan 05, 2024 | 100.38 | 100.79 | 100.12 | 100.35 | 100.35 | 50,800 |
| Jan 04, 2024 | 100.32 | 100.83 | 100.31 | 100.31 | 100.31 | 111,900 |
| Jan 03, 2024 | 100.17 | 100.67 | 100.17 | 100.31 | 100.31 | 350,700 |
| Jan 02, 2024 | 99.93 | 100.57 | 99.78 | 100.48 | 100.48 | 307,300 |
| Dec 29, 2023 | 99.89 | 100.38 | 99.89 | 100.35 | 100.35 | 232,100 |
| Dec 28, 2023 | 99.76 | 100.27 | 99.76 | 100.07 | 100.07 | 105,600 |
| Dec 27, 2023 | 99.60 | 99.76 | 99.24 | 99.74 | 99.74 | 285,500 |
| Dec 26, 2023 | 99.37 | 99.41 | 99.06 | 99.27 | 99.27 | 107,400 |
| Dec 22, 2023 | 98.98 | 99.28 | 98.84 | 99.07 | 99.07 | 119,100 |
| Dec 21, 2023 | 98.43 | 98.60 | 98.08 | 98.53 | 98.53 | 308,700 |
| Dec 20, 2023 | 98.60 | 98.60 | 97.53 | 97.56 | 97.56 | 194,500 |
| Dec 20, 2023 | 1.555 Dividend | |||||
| Dec 19, 2023 | 100.14 | 100.42 | 100.14 | 100.37 | 98.82 | 104,700 |
| Dec 18, 2023 | 99.85 | 100.26 | 99.85 | 100.24 | 98.69 | 185,500 |
| Dec 15, 2023 | 100.35 | 100.35 | 99.65 | 99.70 | 98.16 | 189,700 |
| Dec 14, 2023 | 101.35 | 101.35 | 100.45 | 100.59 | 99.03 | 83,200 |
| Dec 13, 2023 | 99.86 | 101.20 | 99.86 | 101.11 | 99.54 | 297,300 |
| Dec 12, 2023 | 99.65 | 100.07 | 99.49 | 100.03 | 98.48 | 144,400 |
| Dec 11, 2023 | 99.04 | 99.74 | 99.04 | 99.74 | 98.19 | 138,600 |
| Dec 08, 2023 | 99.18 | 99.20 | 98.68 | 99.05 | 97.52 | 157,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.