AB International Low Volatility Equity ETF (ILOW)
NYSEARCA: ILOW · Real-Time Price · USD
42.11
+0.07 (0.17%)
At close: Aug 14, 2025, 4:00 PM
42.11
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
ILOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.84 | 41.99 | 41.84 | 41.96 | - | -0.19% | 8,808 |
| Aug 13, 2025 | 41.99 | 42.05 | 41.94 | 42.04 | 42.04 | 0.50% | 1,113,510 |
| Aug 12, 2025 | 41.55 | 41.83 | 41.48 | 41.83 | 41.83 | 0.77% | 91,357 |
| Aug 11, 2025 | 41.59 | 41.65 | 41.50 | 41.51 | 41.51 | -0.36% | 83,764 |
| Aug 8, 2025 | 41.64 | 41.73 | 41.57 | 41.66 | 41.66 | 0.22% | 42,129 |
| Aug 7, 2025 | 41.70 | 41.70 | 41.36 | 41.57 | 41.57 | 0.62% | 108,303 |
| Aug 6, 2025 | 41.30 | 41.39 | 41.07 | 41.31 | 41.31 | 0.46% | 113,141 |
| Aug 5, 2025 | 41.25 | 41.30 | 41.05 | 41.12 | 41.12 | -0.36% | 49,230 |
| Aug 4, 2025 | 41.17 | 41.27 | 41.09 | 41.27 | 41.27 | 1.25% | 78,739 |
| Aug 1, 2025 | 40.75 | 40.79 | 40.49 | 40.76 | 40.76 | 0.39% | 116,693 |
| Jul 31, 2025 | 40.87 | 40.90 | 40.57 | 40.60 | 40.60 | -0.90% | 304,142 |
| Jul 30, 2025 | 41.09 | 41.20 | 40.84 | 40.97 | 40.97 | -0.58% | 231,640 |
| Jul 29, 2025 | 41.14 | 41.29 | 41.12 | 41.21 | 41.21 | -0.10% | 94,862 |
| Jul 28, 2025 | 41.43 | 41.43 | 41.15 | 41.25 | 41.25 | -1.50% | 76,480 |
| Jul 25, 2025 | 41.77 | 41.93 | 40.40 | 41.88 | 41.88 | -0.21% | 25,877 |
| Jul 24, 2025 | 42.10 | 42.16 | 41.97 | 41.97 | 41.97 | -0.66% | 36,385 |
| Jul 23, 2025 | 41.76 | 42.25 | 41.76 | 42.25 | 42.25 | 1.98% | 79,346 |
| Jul 22, 2025 | 41.27 | 41.53 | 41.23 | 41.43 | 41.43 | 0.41% | 29,323 |
| Jul 21, 2025 | 41.25 | 41.46 | 41.22 | 41.26 | 41.26 | 0.28% | 35,907 |
| Jul 18, 2025 | 41.36 | 41.52 | 41.08 | 41.15 | 41.15 | -0.35% | 135,247 |
| Jul 17, 2025 | 40.98 | 41.29 | 40.88 | 41.29 | 41.29 | 0.61% | 50,467 |
| Jul 16, 2025 | 40.88 | 41.17 | 40.80 | 41.04 | 41.04 | 0.49% | 326,197 |
| Jul 15, 2025 | 41.29 | 41.29 | 40.84 | 40.84 | 40.84 | -1.14% | 360,280 |
| Jul 14, 2025 | 41.13 | 41.35 | 41.13 | 41.31 | 41.31 | 0.19% | 61,746 |
| Jul 11, 2025 | 41.29 | 41.33 | 41.18 | 41.23 | 41.23 | -0.94% | 128,861 |
| Jul 10, 2025 | 41.52 | 41.63 | 41.44 | 41.62 | 41.62 | -0.01% | 135,045 |
| Jul 9, 2025 | 41.46 | 41.65 | 41.40 | 41.62 | 41.62 | 0.69% | 180,604 |
| Jul 8, 2025 | 41.10 | 41.46 | 40.91 | 41.34 | 41.34 | 0.34% | 313,154 |
| Jul 7, 2025 | 41.36 | 41.63 | 41.05 | 41.20 | 41.20 | -0.79% | 118,183 |
| Jul 3, 2025 | 41.37 | 41.66 | 41.34 | 41.53 | 41.53 | 0.17% | 55,411 |
| Jul 2, 2025 | 41.32 | 41.51 | 41.21 | 41.46 | 41.46 | -0.69% | 990,531 |
| Jul 1, 2025 | 41.55 | 43.64 | 41.53 | 41.75 | 41.75 | 0.29% | 63,247 |
| Jun 30, 2025 | 41.55 | 41.74 | 41.41 | 41.63 | 41.63 | 0.19% | 111,105 |
| Jun 27, 2025 | 41.38 | 41.64 | 41.36 | 41.55 | 41.55 | 0.95% | 94,793 |
| Jun 26, 2025 | 41.08 | 41.22 | 41.03 | 41.16 | 41.16 | 0.91% | 159,598 |
| Jun 25, 2025 | 40.81 | 40.82 | 40.68 | 40.79 | 40.79 | -0.39% | 161,835 |
| Jun 24, 2025 | 40.92 | 41.08 | 40.79 | 40.95 | 40.95 | 0.64% | 143,038 |
| Jun 23, 2025 | 40.11 | 40.69 | 40.01 | 40.69 | 40.69 | 0.62% | 76,207 |
| Jun 20, 2025 | 40.72 | 40.72 | 40.25 | 40.44 | 40.44 | -0.47% | 216,002 |
| Jun 18, 2025 | 40.63 | 40.88 | 40.40 | 40.63 | 40.63 | 0.17% | 51,898 |
| Jun 17, 2025 | 40.85 | 40.87 | 40.49 | 40.56 | 40.56 | -1.12% | 377,590 |
| Jun 16, 2025 | 41.19 | 41.45 | 41.02 | 41.02 | 41.02 | 0.42% | 50,794 |
| Jun 13, 2025 | 40.93 | 41.12 | 40.82 | 40.85 | 40.85 | -1.35% | 97,783 |
| Jun 12, 2025 | 41.29 | 41.43 | 41.27 | 41.41 | 41.41 | 0.98% | 38,075 |
| Jun 11, 2025 | 41.06 | 41.24 | 41.01 | 41.01 | 41.01 | -0.02% | 97,729 |
| Jun 10, 2025 | 41.15 | 41.22 | 40.96 | 41.02 | 41.02 | -0.12% | 264,099 |
| Jun 9, 2025 | 41.02 | 41.25 | 40.95 | 41.07 | 41.07 | -0.19% | 245,334 |
| Jun 6, 2025 | 41.08 | 41.16 | 40.99 | 41.15 | 41.15 | 0.32% | 48,489 |
| Jun 5, 2025 | 41.06 | 41.16 | 40.98 | 41.02 | 41.02 | -0.12% | 205,340 |
| Jun 4, 2025 | 40.95 | 41.15 | 40.91 | 41.07 | 41.07 | 0.53% | 152,167 |