UK markets open in 6 hours 1 minute

iShares MSCI Global Min Vol Factor ETF (ACWV)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
104.64+0.10 (+0.10%)
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024104.54104.66104.33104.64104.64222,825
26 Jun 2024104.61104.99104.33104.54104.54195,400
25 Jun 2024105.23105.36104.86104.95104.95123,800
24 Jun 2024104.79105.70104.79105.43105.43127,800
21 Jun 2024104.81104.81104.38104.55104.55206,700
20 Jun 2024104.27104.79104.27104.76104.76154,900
18 Jun 2024104.10104.47104.10104.44104.44145,300
17 Jun 2024103.45104.10103.20104.05104.05280,700
14 Jun 2024103.27103.60103.13103.54103.54250,600
13 Jun 2024103.65103.65103.13103.48103.48220,400
12 Jun 2024104.64104.64103.61103.77103.7785,100
11 Jun 2024103.96103.96103.39103.81103.8187,100
11 Jun 20240.914 Dividend
10 Jun 2024104.96105.24104.72105.24104.3390,900
07 Jun 2024105.28105.54104.92105.01104.1087,500
06 Jun 2024105.10105.41105.04105.25104.34111,200
05 Jun 2024105.00105.16104.61105.16104.2567,700
04 Jun 2024104.54105.07104.40104.94104.03338,700
03 Jun 2024104.77104.95104.31104.74103.83233,300
31 May 2024103.65104.49103.49104.43103.52180,500
30 May 2024103.02103.57103.02103.41102.5174,800
29 May 2024103.26103.37103.06103.11102.21169,600
28 May 2024104.88104.88103.94104.12103.2280,000
24 May 2024104.82105.01104.75104.81103.90144,000
23 May 2024105.64105.64104.58104.64103.73152,300
22 May 2024105.52105.95105.52105.62104.7091,600
21 May 2024105.75105.97105.59105.71104.7945,200
20 May 2024106.07106.20105.88105.97105.0575,100
17 May 2024106.06106.22105.80106.20105.28121,700
16 May 2024105.61106.10105.61105.74104.8296,900
15 May 2024105.20105.60105.20105.48104.56132,800
14 May 2024105.35105.35104.71105.08104.17120,300
13 May 2024105.13105.46104.95105.03104.12221,100
10 May 2024105.00105.00104.80104.95104.0452,500
09 May 2024103.82104.51103.82104.48103.57163,300
08 May 2024103.70104.01103.70103.86102.96164,100
07 May 2024103.72104.10103.72104.08103.18184,500
06 May 2024103.51103.71103.35103.68102.78197,500
03 May 2024103.33103.43102.85103.34102.44218,300
02 May 2024102.62103.01102.48102.91102.02129,000
01 May 2024102.00102.91101.82102.14101.2574,100
30 Apr 2024102.52102.75101.82102.20101.31191,000
29 Apr 2024102.67103.14102.67103.04102.1585,900
26 Apr 2024102.71102.73102.42102.47101.58271,200
25 Apr 2024102.46102.84102.11102.71101.82115,400
24 Apr 2024102.72102.95102.41102.82101.93115,400
23 Apr 2024102.77103.12102.75102.89102.00362,800
22 Apr 2024102.28102.99102.24102.57101.68245,500
19 Apr 2024101.32102.22101.32101.95101.06170,400
18 Apr 2024101.28101.63101.14101.34100.46208,100
17 Apr 2024101.16101.32100.89101.10100.22318,100
16 Apr 2024101.13101.38100.94100.94100.06338,200
15 Apr 2024102.41102.59101.41101.52100.6499,300
12 Apr 2024102.49102.60101.75101.83100.95136,400
11 Apr 2024103.34103.42102.72103.00102.11178,800
10 Apr 2024103.10103.36102.85103.09102.19105,900
09 Apr 2024104.05104.23103.59104.12103.2286,700
08 Apr 2024104.03104.11103.87103.93103.03258,800
05 Apr 2024103.46103.97103.37103.74102.84103,200
04 Apr 2024104.94104.94103.53103.78102.88118,400
03 Apr 2024104.31104.54104.23104.31103.4068,700
02 Apr 2024104.56104.79104.43104.48103.57194,000
01 Apr 2024105.35105.35104.74104.85103.94120,100
28 Mar 2024105.13105.40105.13105.27104.36107,200
27 Mar 2024104.93105.34104.85105.34104.43160,900
26 Mar 2024104.70104.70104.45104.46103.5598,500
25 Mar 2024104.72104.72104.42104.45103.54127,800
22 Mar 2024104.95105.10104.74104.74103.83143,500
21 Mar 2024105.23105.23104.96105.02104.11164,100
20 Mar 2024104.78105.01104.47104.97104.06630,300
19 Mar 2024104.23104.70104.19104.67103.76142,200
18 Mar 2024104.35104.71104.24104.32103.4164,600
15 Mar 2024104.14104.43104.09104.29103.3896,800
14 Mar 2024104.89104.89103.99104.33103.42153,500
13 Mar 2024104.76104.77104.33104.61103.70218,500
12 Mar 2024104.82104.92104.49104.83103.9282,400
11 Mar 2024104.38104.63104.16104.58103.67127,400
08 Mar 2024104.53104.65104.28104.43103.52135,100
07 Mar 2024104.12104.45104.12104.29103.38136,900
06 Mar 2024103.71104.09103.67103.83102.93142,600
05 Mar 2024103.43103.48102.83103.07102.1771,400
04 Mar 2024103.23103.47103.13103.45102.55178,000
01 Mar 2024103.17103.58103.04103.55102.65115,800
29 Feb 2024103.72103.72103.01103.04102.15101,500
28 Feb 2024103.16103.37103.16103.31102.4193,600
27 Feb 2024103.70103.70103.43103.64102.7471,600
26 Feb 2024103.79103.98103.49103.52102.62185,800
23 Feb 2024103.68104.22103.68104.02103.12139,500
22 Feb 2024103.43103.88103.08103.75102.85127,600
21 Feb 2024102.89103.07102.69103.02102.13192,800
20 Feb 2024102.74103.24102.74102.87101.98109,000
16 Feb 2024102.56102.86102.25102.46101.5798,100
15 Feb 2024101.79102.41101.79102.41101.52552,700
14 Feb 2024101.45101.82101.36101.70100.82396,300
13 Feb 2024101.45101.76100.81101.25100.371,516,000
12 Feb 2024101.55102.01101.55101.85100.97222,100
09 Feb 2024101.66101.74101.37101.70100.82316,600
08 Feb 2024101.95101.95101.45101.74100.8699,000
07 Feb 2024102.33102.44102.20102.26101.3786,800
06 Feb 2024101.91102.22101.86102.20101.3168,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...