AB International Low Volatility Equity ETF (ILOW)
NYSEARCA: ILOW · Real-Time Price · USD
39.23
-0.28 (-0.71%)
At close: May 12, 2025, 4:00 PM
39.23
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
ILOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.15 | 39.23 | 38.95 | 39.23 | 39.23 | -0.71% | 46,026 |
| May 9, 2025 | 39.62 | 39.62 | 39.39 | 39.51 | 39.51 | 0.41% | 72,111 |
| May 8, 2025 | 39.58 | 39.66 | 39.29 | 39.35 | 39.35 | -0.76% | 289,619 |
| May 7, 2025 | 39.58 | 39.76 | 39.53 | 39.65 | 39.65 | 0.03% | 29,701 |
| May 6, 2025 | 39.75 | 39.78 | 39.64 | 39.64 | 39.64 | -0.25% | 170,237 |
| May 5, 2025 | 39.74 | 39.79 | 39.66 | 39.74 | 39.74 | 0.30% | 49,738 |
| May 2, 2025 | 39.52 | 39.62 | 39.50 | 39.62 | 39.62 | 2.14% | 38,460 |
| May 1, 2025 | 39.10 | 39.41 | 38.79 | 38.79 | 38.79 | -0.49% | 68,786 |
| Apr 30, 2025 | 38.72 | 39.03 | 38.18 | 38.98 | 38.98 | 0.23% | 67,851 |
| Apr 29, 2025 | 38.72 | 39.03 | 38.72 | 38.89 | 38.89 | 0.31% | 101,888 |
| Apr 28, 2025 | 38.54 | 38.81 | 38.54 | 38.77 | 38.77 | 0.75% | 59,314 |
| Apr 25, 2025 | 38.30 | 38.50 | 38.29 | 38.48 | 38.48 | -0.10% | 40,158 |
| Apr 24, 2025 | 38.15 | 38.54 | 38.15 | 38.52 | 38.52 | 1.00% | 37,515 |
| Apr 23, 2025 | 38.28 | 38.42 | 38.00 | 38.14 | 38.14 | 0.17% | 41,264 |
| Apr 22, 2025 | 37.86 | 38.23 | 37.86 | 38.07 | 38.07 | 1.45% | 45,801 |
| Apr 21, 2025 | 37.76 | 37.76 | 37.29 | 37.53 | 37.53 | -0.13% | 194,458 |
| Apr 17, 2025 | 37.65 | 37.84 | 37.46 | 37.58 | 37.58 | 1.24% | 56,015 |
| Apr 16, 2025 | 37.31 | 37.49 | 37.03 | 37.12 | 37.12 | -0.28% | 79,466 |
| Apr 15, 2025 | 37.11 | 37.33 | 37.11 | 37.23 | 37.23 | 1.02% | 39,581 |
| Apr 14, 2025 | 36.49 | 36.90 | 36.49 | 36.85 | 36.85 | 1.04% | 40,456 |
| Apr 11, 2025 | 35.70 | 36.47 | 35.70 | 36.47 | 36.47 | 2.47% | 83,723 |
| Apr 10, 2025 | 35.56 | 35.71 | 35.05 | 35.59 | 35.59 | -0.75% | 120,537 |
| Apr 9, 2025 | 33.90 | 38.20 | 33.70 | 35.86 | 35.86 | 6.13% | 25,792 |
| Apr 8, 2025 | 34.95 | 34.95 | 33.47 | 33.79 | 33.79 | -0.15% | 78,385 |
| Apr 7, 2025 | 33.56 | 34.48 | 33.40 | 33.84 | 33.84 | -2.53% | 77,514 |
| Apr 4, 2025 | 35.62 | 35.62 | 34.72 | 34.72 | 34.72 | -5.86% | 60,994 |
| Apr 3, 2025 | 36.99 | 37.28 | 36.88 | 36.88 | 36.88 | -0.54% | 54,397 |
| Apr 2, 2025 | 36.74 | 37.09 | 36.69 | 37.08 | 37.08 | 0.24% | 42,357 |
| Apr 1, 2025 | 36.91 | 37.05 | 36.77 | 36.99 | 36.99 | 0.14% | 42,598 |
| Mar 31, 2025 | 36.71 | 36.96 | 36.55 | 36.94 | 36.94 | -0.32% | 37,744 |
| Mar 28, 2025 | 37.18 | 37.19 | 37.04 | 37.06 | 37.06 | -0.56% | 53,021 |
| Mar 27, 2025 | 37.08 | 37.27 | 37.08 | 37.27 | 37.27 | 0.35% | 45,968 |
| Mar 26, 2025 | 37.31 | 37.35 | 37.02 | 37.14 | 37.14 | -0.97% | 42,575 |
| Mar 25, 2025 | 37.57 | 37.58 | 37.46 | 37.51 | 37.51 | 0.82% | 89,111 |
| Mar 24, 2025 | 37.34 | 37.34 | 37.14 | 37.20 | 37.20 | -0.29% | 41,101 |
| Mar 21, 2025 | 37.28 | 37.35 | 37.19 | 37.31 | 37.31 | -0.32% | 60,682 |
| Mar 20, 2025 | 37.22 | 37.49 | 37.22 | 37.43 | 37.43 | -0.72% | 52,149 |
| Mar 19, 2025 | 37.42 | 37.74 | 37.42 | 37.70 | 37.70 | 0.29% | 45,468 |
| Mar 18, 2025 | 37.43 | 37.65 | 37.42 | 37.59 | 37.59 | 0.21% | 60,568 |
| Mar 17, 2025 | 37.16 | 37.60 | 37.16 | 37.51 | 37.51 | 1.08% | 74,751 |
| Mar 14, 2025 | 36.86 | 37.18 | 36.83 | 37.11 | 37.11 | 1.24% | 53,867 |
| Mar 13, 2025 | 36.83 | 36.83 | 36.57 | 36.66 | 36.66 | -0.71% | 35,492 |
| Mar 12, 2025 | 36.77 | 36.93 | 36.69 | 36.92 | 36.92 | 0.63% | 41,127 |
| Mar 11, 2025 | 36.78 | 36.83 | 36.46 | 36.69 | 36.69 | -0.11% | 30,175 |
| Mar 10, 2025 | 37.08 | 37.11 | 36.58 | 36.73 | 36.73 | -2.29% | 27,874 |
| Mar 7, 2025 | 37.27 | 37.60 | 37.24 | 37.59 | 37.59 | 1.18% | 14,359 |
| Mar 6, 2025 | 37.24 | 37.88 | 36.89 | 37.15 | 37.15 | -1.28% | 48,841 |
| Mar 5, 2025 | 37.37 | 37.74 | 37.37 | 37.63 | 37.63 | 1.51% | 33,216 |
| Mar 4, 2025 | 36.88 | 37.33 | 36.59 | 37.07 | 37.07 | 0.27% | 30,567 |
| Mar 3, 2025 | 37.13 | 37.27 | 36.79 | 36.97 | 36.97 | 1.29% | 45,900 |