Ishares Global Multifactor ETF (NY: ACWF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023				32.79	0	-0.14(-0.43%)
Feb 27, 2023	32.98	33.03	32.94	32.94	3,268	+0.13(+0.39%)
Feb 24, 2023	32.70	32.81	32.64	32.81	3,280	-0.37(-1.10%)
Feb 23, 2023	33.27	33.30	33.05	33.18	891	+0.15(+0.47%)
Feb 22, 2023	33.10	33.20	32.94	33.02	13,036	-0.12(-0.36%)
Feb 21, 2023	33.49	33.49	33.14	33.14	2,739	-0.53(-1.59%)
Feb 17, 2023	33.62	33.68	33.56	33.67	10,270	-0.12(-0.36%)
Feb 16, 2023	33.68	34.03	33.68	33.80	1,792	-0.15(-0.44%)
Feb 15, 2023	33.66	33.95	33.66	33.95	4,572	-0.04(-0.11%)
Feb 14, 2023	33.85	34.12	33.72	33.98	19,003	+0.05(+0.15%)
Feb 13, 2023	33.77	33.95	33.77	33.93	2,320	+0.31(+0.93%)
Feb 10, 2023	33.48	33.62	33.48	33.62	3,352	+0.07(+0.22%)
Feb 09, 2023	33.85	33.86	33.49	33.55	2,634	-0.12(-0.36%)
Feb 08, 2023	33.80	33.80	33.67	33.67	8,306	-0.22(-0.64%)
Feb 07, 2023	33.41	33.90	33.41	33.89	5,101	+0.30(+0.90%)
Feb 06, 2023	33.59	33.65	33.56	33.58	1,889	-0.33(-0.97%)
Feb 03, 2023	33.91	34.16	33.91	33.91	2,383	-0.34(-0.99%)
Feb 02, 2023	34.37	34.37	34.11	34.25	4,221	+0.08(+0.24%)
Feb 01, 2023	33.81	34.17	33.71	34.17	4,751	+0.23(+0.67%)
Jan 31, 2023	33.61	33.94	33.57	33.94	19,817	+0.35(+1.04%)
Jan 30, 2023	33.75	33.83	33.58	33.59	9,952	-0.36(-1.06%)
Jan 27, 2023	33.89	34.03	33.87	33.95	6,223	-0.07(-0.21%)
Jan 26, 2023	33.85	34.02	33.77	34.02	11,599	+0.28(+0.83%)
Jan 25, 2023	33.46	33.76	33.35	33.74	15,840	+0.07(+0.22%)
Jan 24, 2023	33.58	33.70	33.58	33.67	3,113	-0.02(-0.05%)
Jan 23, 2023	33.60	33.73	33.55	33.69	5,004	+0.34(+1.01%)
Jan 20, 2023	32.98	33.35	32.98	33.35	4,791	+0.45(+1.37%)
Jan 19, 2023	32.89	33.02	32.74	32.90	6,780	-0.07(-0.21%)
Jan 18, 2023	33.56	33.58	32.97	32.97	13,344	-0.31(-0.93%)
Jan 17, 2023	33.37	33.37	33.27	33.28	4,062	-0.02(-0.06%)
Jan 13, 2023	33.01	33.30	33.01	33.30	5,901	+0.13(+0.38%)
Jan 12, 2023	33.12	33.24	33.05	33.17	3,962	+0.15(+0.46%)
Jan 11, 2023	32.81	33.02	32.78	33.02	14,854	+0.33(+1.01%)
Jan 10, 2023	32.62	32.69	32.41	32.69	10,981	+0.14(+0.44%)
Jan 09, 2023	32.71	32.90	32.53	32.55	5,157	+0.02(+0.06%)
Jan 06, 2023	32.20	32.53	32.20	32.53	1,112	+0.75(+2.38%)
Jan 05, 2023	31.81	31.86	31.75	31.77	4,338	-0.29(-0.91%)
Jan 04, 2023	31.92	32.15	31.81	32.06	25,950	+0.36(+1.14%)
Jan 03, 2023	31.91	31.97	31.57	31.70	9,004	-0.06(-0.18%)
Dec 30, 2022	31.75	31.76	31.58	31.76	3,548	-0.20(-0.62%)
Dec 29, 2022	31.71	32.02	31.71	31.96	5,738	+0.48(+1.53%)
Dec 28, 2022	31.89	31.92	31.47	31.48	12,323	-0.39(-1.22%)
Dec 27, 2022	31.75	31.91	31.75	31.86	7,014	+0.13(+0.42%)
Dec 23, 2022	31.51	31.74	31.47	31.73	10,073	+0.18(+0.57%)
Dec 22, 2022	31.64	31.64	31.22	31.55	50,314	-0.38(-1.19%)
Dec 21, 2022	31.74	31.97	31.70	31.93	15,251	+0.34(+1.06%)
Dec 20, 2022	31.60	31.76	31.59	31.59	38,727	-0.01(-0.02%)
Dec 19, 2022	31.90	31.90	31.51	31.60	42,667	-0.21(-0.67%)
Dec 16, 2022	31.69	31.81	31.63	31.81	8,001	-0.20(-0.62%)
Dec 15, 2022	32.21	32.21	31.97	32.01	2,603	-0.75(-2.28%)
Dec 14, 2022	33.01	33.01	32.76	32.76	2,005	-0.21(-0.64%)
Dec 13, 2022	33.48	33.50	32.95	32.97	8,562	+0.27(+0.83%)
Dec 12, 2022	32.44	32.70	32.44	32.70	3,854	+0.29(+0.90%)
Dec 09, 2022	32.64	32.64	32.41	32.41	10,022	-0.20(-0.63%)
Dec 08, 2022	32.54	32.72	32.49	32.61	8,337	+0.14(+0.42%)
Dec 07, 2022	32.44	32.59	32.41	32.48	5,021	+0.03(+0.10%)
Dec 06, 2022	32.41	32.44	32.41	32.44	1,452	-0.25(-0.77%)
Dec 05, 2022	33.14	33.14	32.69	32.69	3,059	-0.62(-1.85%)
Dec 02, 2022	33.03	33.37	33.03	33.31	5,208	-0.09(-0.26%)
Dec 01, 2022	33.54	33.54	33.35	33.40	9,449	-0.02(-0.06%)
Nov 30, 2022	32.79	33.42	32.66	33.42	11,359	+0.74(+2.27%)
Nov 29, 2022	32.84	32.84	32.62	32.68	2,910	+0.13(+0.41%)
Nov 28, 2022	32.87	32.87	32.55	32.55	2,095	-0.47(-1.44%)
Nov 25, 2022	33.02	33.02	33.02	33.02	296	+0.07(+0.21%)
Nov 23, 2022	33.00	33.00	32.87	32.95	2,468	+0.09(+0.28%)
Nov 22, 2022	32.49	32.86	32.49	32.86	10,825	+0.52(+1.61%)
Nov 21, 2022	32.27	32.38	32.21	32.34	12,881	-0.09(-0.29%)
Nov 18, 2022	32.49	32.49	32.25	32.43	12,484	+0.08(+0.25%)
Nov 17, 2022	31.96	32.35	31.87	32.35	31,135	-0.02(-0.06%)
Nov 16, 2022	32.61	32.64	32.36	32.37	13,544	-0.40(-1.22%)
Nov 15, 2022	33.04	33.04	32.62	32.77	4,724	+0.18(+0.55%)
Nov 14, 2022	32.65	32.96	32.59	32.59	5,813	-0.21(-0.65%)
Nov 11, 2022	32.60	32.81	32.53	32.80	22,574	+0.37(+1.14%)
Nov 10, 2022	31.89	32.44	31.89	32.44	9,682	+1.57(+5.08%)
Nov 09, 2022	31.21	31.26	30.87	30.87	2,516	-0.61(-1.92%)
Nov 08, 2022	31.63	31.63	31.18	31.47	6,067	+0.23(+0.75%)
Nov 07, 2022	31.13	31.24	31.13	31.24	1,011	+0.24(+0.78%)
Nov 04, 2022	30.94	31.08	30.94	31.00	1,478	+0.68(+2.23%)
Nov 03, 2022	30.17	30.42	30.17	30.32	3,096	-0.20(-0.66%)
Nov 02, 2022	31.09		30.51	30.52	5,590	-0.63(-2.01%)
Nov 01, 2022	31.13	31.15	31.12	31.15	5,180	+0.19(+0.62%)
Oct 31, 2022	30.83	31.06	30.83	30.95	4,465	-0.24(-0.77%)
Oct 28, 2022	30.72	31.19	30.72	31.19	2,877	+0.47(+1.52%)
Oct 27, 2022	30.86	31.05	30.72	30.72	8,761	-0.23(-0.75%)
Oct 26, 2022	30.72	31.18	30.72	30.96	10,097	+0.20(+0.65%)
Oct 25, 2022	30.30	30.75	30.30	30.75	5,089	+0.48(+1.60%)
Oct 24, 2022	30.24	30.31	30.02	30.27	4,118	+0.05(+0.17%)
Oct 21, 2022	29.46	30.27	29.46	30.22	40,588	+0.65(+2.20%)
Oct 20, 2022	29.81	30.09	29.49	29.57	42,416	-0.03(-0.11%)
Oct 19, 2022	29.72	29.72	29.48	29.60	7,904	-0.22(-0.73%)
Oct 18, 2022	30.13	30.13	29.71	29.82	12,663	+0.21(+0.72%)
Oct 17, 2022	29.63	29.68	29.50	29.60	6,335	+0.71(+2.44%)
Oct 14, 2022	29.29	29.30	28.90	28.90	18,396	-0.75(-2.54%)
Oct 13, 2022	29.22	29.65	29.22	29.65	4,660	+0.67(+2.32%)
Oct 12, 2022	29.11	29.11	28.98	28.98	10,867	-0.13(-0.45%)
Oct 11, 2022	29.11	29.37	29.03	29.11	5,734	-0.22(-0.74%)
Oct 10, 2022	29.44	29.52	29.19	29.33	26,176	-0.18(-0.62%)
Oct 07, 2022	29.66	29.66	29.41	29.51	17,910	-0.68(-2.24%)
Oct 06, 2022	30.33	30.35	30.16	30.19	5,317	-0.24(-0.78%)
Oct 05, 2022	30.30	30.56	30.08	30.42	10,555	-0.13(-0.42%)
Oct 04, 2022	30.42	30.55	30.42	30.55	6,225	+0.99(+3.37%)
Oct 03, 2022	29.41	29.71	29.39	29.56	6,015	+0.79(+2.75%)
Sep 30, 2022	28.97	28.97	28.77	28.77	909	-0.20(-0.70%)
Sep 29, 2022	29.04	29.04	28.80	28.97	31,826	-0.50(-1.70%)
Sep 28, 2022	28.88	29.61	28.88	29.47	16,545	+0.67(+2.32%)
Sep 27, 2022	29.09	29.09	28.63	28.80	7,770	-0.08(-0.26%)
Sep 26, 2022	29.03	29.12	28.77	28.88	3,056	-0.40(-1.36%)
Sep 23, 2022	29.64	29.64	29.09	29.27	11,431	-0.73(-2.43%)
Sep 22, 2022	30.19	30.19	29.98	30.00	92,329	-0.19(-0.61%)
Sep 21, 2022	30.75	30.75	30.19	30.19	4,410	-0.48(-1.57%)
Sep 20, 2022	30.84	30.84	30.48	30.67	4,156	-0.43(-1.39%)
Sep 19, 2022	30.97	31.10	30.82	31.10	15,041	+0.28(+0.89%)
Sep 16, 2022	30.89	30.90	30.60	30.83	24,810	-0.23(-0.73%)
Sep 15, 2022	31.18	31.34	31.03	31.06	2,897	-0.24(-0.77%)
Sep 14, 2022	31.36	31.47	31.24	31.30	3,479	-0.04(-0.14%)
Sep 13, 2022	31.92	31.92	31.27	31.34	5,613	-1.20(-3.69%)
Sep 12, 2022	32.46	32.57	32.45	32.54	5,439	+0.31(+0.96%)
Sep 09, 2022	31.89	32.30	31.89	32.23	27,308	+0.58(+1.82%)
Sep 08, 2022	31.32	31.70	31.32	31.66	10,496	+0.16(+0.51%)
Sep 07, 2022	30.98	31.53	30.98	31.50	6,221	+0.47(+1.52%)
Sep 06, 2022	31.26	31.26	31.01	31.03	3,329	-0.16(-0.51%)
Sep 02, 2022	31.62	31.70	31.18	31.18	2,568	-0.17(-0.54%)
Sep 01, 2022	31.24	31.35	31.02	31.35	10,922	-0.19(-0.60%)
Aug 31, 2022	31.64	31.74	31.54	31.54	5,463	-0.11(-0.36%)
Aug 30, 2022	31.96	31.96	31.61	31.66	9,611	-0.38(-1.19%)
Aug 29, 2022	32.06	32.17	31.72	32.04	11,833	-0.16(-0.50%)
Aug 26, 2022	33.08	33.09	32.20	32.20	33,108	-0.85(-2.56%)
Aug 25, 2022	32.87	33.04	32.84	33.04	2,138	+0.46(+1.41%)
Aug 24, 2022	32.44	32.64	32.44	32.59	13,969	+0.04(+0.14%)
Aug 23, 2022	32.65	32.65	32.49	32.54	45,258	+0.06(+0.18%)
Aug 22, 2022	32.74	32.74	32.45	32.49	55,564	-0.56(-1.70%)
Aug 19, 2022	33.03	33.11	33.03	33.05	6,920	-0.44(-1.32%)
Aug 18, 2022	33.41	33.49	33.39	33.49	2,932	+0.11(+0.33%)
Aug 17, 2022	33.39	33.46	33.22	33.38	6,518	-0.25(-0.74%)
Aug 16, 2022	33.53	33.70	33.50	33.63	1,148	+0.09(+0.28%)
Aug 15, 2022	33.39	33.59	33.32	33.54	9,191	-0.07(-0.22%)
Aug 12, 2022	33.44	33.61	33.44	33.61	4,091	+0.42(+1.26%)
Aug 11, 2022	33.31	33.51	33.19	33.19	4,575	+0.09(+0.27%)
Aug 10, 2022	32.95	33.15	32.95	33.10	7,876	+0.72(+2.22%)
Aug 09, 2022	32.54	32.54	32.37	32.38	11,930	-0.24(-0.74%)
Aug 08, 2022	32.82	32.82	32.56	32.63	11,852	+0.11(+0.34%)
Aug 05, 2022	32.30	32.51	32.30	32.51	4,452	+0.03(+0.10%)
Aug 04, 2022	32.63	32.63	32.48	32.48	47,228	-0.13(-0.41%)
Aug 03, 2022	32.38	32.66	32.38	32.62	9,730	+0.30(+0.94%)
Aug 02, 2022	32.42	32.45	32.31	32.31	1,461	-0.31(-0.95%)
Aug 01, 2022	32.57	32.62	32.56	32.62	3,496	-0.12(-0.35%)
Jul 29, 2022	32.41	32.74	32.41	32.74	3,138	+0.31(+0.95%)
Jul 28, 2022	31.99	32.43	31.99	32.43	11,452	+0.32(+0.98%)
Jul 27, 2022	31.68	32.12	31.61	32.12	5,507	+0.71(+2.25%)
Jul 26, 2022	31.63	31.63	31.39	31.41	4,099	-0.34(-1.06%)
Jul 25, 2022	31.67	31.76	31.63	31.75	26,978	+0.19(+0.60%)
Jul 22, 2022	31.77	31.92	31.47	31.56	51,075	-0.25(-0.79%)
Jul 21, 2022	31.41	31.81	31.41	31.81	9,069	+0.31(+0.99%)
Jul 20, 2022	31.48	31.56	31.27	31.50	7,335	+0.02(+0.06%)
Jul 19, 2022	31.04	31.48	31.04	31.48	9,943	+0.86(+2.82%)
Jul 18, 2022	31.02	31.04	30.55	30.61	12,251	-0.03(-0.09%)
Jul 15, 2022	30.50	30.64	30.48	30.64	12,601	+0.49(+1.63%)
Jul 14, 2022	29.97	30.15	29.70	30.15	4,355	-0.33(-1.10%)
Jul 13, 2022	30.16	30.55	29.97	30.48	10,747	-0.07(-0.24%)
Jul 12, 2022	30.86	30.88	30.46	30.56	24,475	-0.06(-0.21%)
Jul 11, 2022	30.64	30.80	30.58	30.62	31,456	-0.45(-1.46%)
Jul 08, 2022	31.08	31.19	30.93	31.07	21,435	-0.04(-0.13%)
Jul 07, 2022	30.98	31.11	30.91	31.11	3,101	+0.62(+2.03%)
Jul 06, 2022	30.34	30.58	30.22	30.49	7,369	+0.02(+0.05%)
Jul 05, 2022	30.23	30.48	29.99	30.48	6,178	-0.27(-0.86%)
Jul 01, 2022	30.51	30.74	30.30	30.74	5,036	+0.14(+0.47%)
Jun 30, 2022	30.59	30.75	30.50	30.60	5,445	-0.26(-0.83%)
Jun 29, 2022	31.01	31.01	30.77	30.86	6,316	-0.11(-0.35%)
Jun 28, 2022	31.50	31.50	30.97	30.97	4,386	-0.25(-0.80%)
Jun 27, 2022	31.32	31.35	31.14	31.22	7,677	+0.03(+0.10%)
Jun 24, 2022	30.70	31.18	30.67	31.18	33,749	+0.78(+2.58%)
Jun 23, 2022	30.37	30.50	30.27	30.40	1,906	-0.01(-0.02%)
Jun 22, 2022	30.20	30.61	30.20	30.40	18,677	-0.22(-0.72%)
Jun 21, 2022	30.57	30.77	30.52	30.63	45,894	+0.46(+1.54%)
Jun 17, 2022	30.32	30.37	29.95	30.16	10,183	-0.01(-0.02%)
Jun 16, 2022	30.67	30.67	30.09	30.17	18,708	-1.06(-3.38%)
Jun 15, 2022	31.10	31.30	30.76	31.22	22,844	+0.39(+1.26%)
Jun 14, 2022	30.96	30.97	30.65	30.84	2,896	+0.02(+0.07%)
Jun 13, 2022	31.22	31.22	30.79	30.81	12,220	-1.14(-3.56%)
Jun 10, 2022	32.29	32.29	31.92	31.95	13,944	-0.75(-2.29%)
Jun 09, 2022	33.24	33.24	32.70	32.70	2,207	-0.66(-1.97%)
Jun 08, 2022	33.56	33.60	33.34	33.36	6,296	-0.50(-1.48%)
Jun 07, 2022	33.35	33.86	33.35	33.86	11,429	+0.24(+0.72%)
Jun 06, 2022	33.75	33.81	33.58	33.61	8,287	+0.12(+0.36%)
Jun 03, 2022	33.60	33.65	33.47	33.49	22,582	-0.60(-1.77%)
Jun 02, 2022	33.58	34.10	33.49	34.10	10,487	+0.59(+1.75%)
Jun 01, 2022	33.94	33.94	33.31	33.51	10,795	-0.30(-0.90%)
May 31, 2022	34.08	34.09	33.81	33.81	50,838	-0.19(-0.55%)
May 27, 2022	33.67	34.00	33.67	34.00	4,163	+0.56(+1.66%)
May 26, 2022	32.92	33.48	32.92	33.44	21,386	+0.66(+2.00%)
May 25, 2022	32.46	32.79	32.44	32.79	9,129	+0.24(+0.74%)
May 24, 2022	32.56	32.56	32.21	32.55	5,930	-0.21(-0.63%)
May 23, 2022	32.66	32.89	32.57	32.75	8,517	+0.37(+1.14%)
May 20, 2022	32.55	32.63	31.86	32.38	18,518	+0.11(+0.34%)
May 19, 2022	32.07	32.52	32.05	32.27	17,853	+0.07(+0.22%)
May 18, 2022	33.12	33.13	32.12	32.20	10,446	-1.28(-3.82%)
May 17, 2022	33.40	33.53	33.25	33.48	26,217	+0.70(+2.14%)
May 16, 2022	32.73	32.85	32.63	32.78	5,900	-0.11(-0.34%)
May 13, 2022	32.46	32.99	32.46	32.89	12,293	+0.79(+2.45%)
May 12, 2022	31.94	32.19	31.72	32.11	7,810	+0.01(+0.02%)
May 11, 2022	32.67	32.92	32.05	32.10	6,218	-0.52(-1.58%)
May 10, 2022	32.92	32.92	32.44	32.62	17,975	+0.13(+0.41%)
May 09, 2022	32.90	32.99	32.42	32.48	8,711	-0.90(-2.71%)
May 06, 2022	33.16	33.47	33.13	33.39	5,894	-0.25(-0.75%)
May 05, 2022	34.37	34.37	33.39	33.64	4,657	-1.20(-3.45%)
May 04, 2022	33.98	34.88	33.73	34.84	45,250	+0.80(+2.36%)
May 03, 2022	33.82	34.17	33.81	34.04	78,868	+0.29(+0.85%)