AB International Low Volatility Equity ETF (ILOW)
NYSEARCA: ILOW · Real-Time Price · USD
43.03
+0.31 (0.71%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ILOW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 43.06 | 43.06 | 42.85 | 43.03 | 43.03 | 0.71% | 48,422 |
Oct 2, 2025 | 42.79 | 42.81 | 42.52 | 42.72 | 42.72 | -0.11% | 40,355 |
Oct 1, 2025 | 42.70 | 42.86 | 42.70 | 42.77 | 42.77 | 0.58% | 137,995 |
Sep 30, 2025 | 42.33 | 42.55 | 42.31 | 42.52 | 42.52 | 1.05% | 61,387 |
Sep 29, 2025 | 42.21 | 42.22 | 42.08 | 42.08 | 42.08 | 0.17% | 82,633 |
Sep 26, 2025 | 42.02 | 42.08 | 41.95 | 42.01 | 42.01 | 0.65% | 69,028 |
Sep 25, 2025 | 41.96 | 41.96 | 41.60 | 41.74 | 41.74 | -0.86% | 26,707 |
Sep 24, 2025 | 42.14 | 42.23 | 42.07 | 42.10 | 42.10 | -0.44% | 155,982 |
Sep 23, 2025 | 42.60 | 42.62 | 42.24 | 42.29 | 42.29 | -0.51% | 76,202 |
Sep 22, 2025 | 42.34 | 42.53 | 42.28 | 42.50 | 42.50 | 0.32% | 70,119 |
Sep 19, 2025 | 42.37 | 42.44 | 42.30 | 42.37 | 42.37 | -0.64% | 37,992 |
Sep 18, 2025 | 42.52 | 42.67 | 42.38 | 42.64 | 42.64 | 0.24% | 78,457 |
Sep 17, 2025 | 42.63 | 42.97 | 42.39 | 42.54 | 42.54 | -0.44% | 77,290 |
Sep 16, 2025 | 42.74 | 42.74 | 42.53 | 42.73 | 42.73 | 0.09% | 128,609 |
Sep 15, 2025 | 42.73 | 42.80 | 42.66 | 42.69 | 42.69 | 0.18% | 82,656 |
Sep 12, 2025 | 42.62 | 42.65 | 42.50 | 42.62 | 42.62 | -0.43% | 37,415 |
Sep 11, 2025 | 42.56 | 42.80 | 42.38 | 42.80 | 42.80 | 1.03% | 84,236 |
Sep 10, 2025 | 42.47 | 42.52 | 42.30 | 42.37 | 42.37 | -0.02% | 73,382 |
Sep 9, 2025 | 42.37 | 42.41 | 42.31 | 42.37 | 42.37 | -0.23% | 28,671 |
Sep 8, 2025 | 42.38 | 42.47 | 42.28 | 42.47 | 42.47 | 0.80% | 71,278 |
Sep 5, 2025 | 42.24 | 42.28 | 41.94 | 42.14 | 42.14 | 0.35% | 49,569 |
Sep 4, 2025 | 41.87 | 41.99 | 41.79 | 41.99 | 41.99 | 0.84% | 33,372 |
Sep 3, 2025 | 41.49 | 41.67 | 41.46 | 41.64 | 41.64 | 0.48% | 36,410 |
Sep 2, 2025 | 41.34 | 41.55 | 41.27 | 41.44 | 41.44 | -0.93% | 57,544 |
Aug 29, 2025 | 41.91 | 41.92 | 41.80 | 41.83 | 41.83 | -0.21% | 24,026 |
Aug 28, 2025 | 42.02 | 42.13 | 41.92 | 41.92 | 41.92 | -0.36% | 195,862 |
Aug 27, 2025 | 41.81 | 42.09 | 41.81 | 42.07 | 42.07 | -0.17% | 91,770 |
Aug 26, 2025 | 42.11 | 42.16 | 42.03 | 42.14 | 42.14 | -0.14% | 69,609 |
Aug 25, 2025 | 42.49 | 42.65 | 42.16 | 42.20 | 42.20 | -1.18% | 26,301 |
Aug 22, 2025 | 42.38 | 42.81 | 42.38 | 42.71 | 42.71 | 1.17% | 52,916 |
Aug 21, 2025 | 42.27 | 42.59 | 42.15 | 42.21 | 42.21 | -0.60% | 57,111 |
Aug 20, 2025 | 42.55 | 42.55 | 42.24 | 42.46 | 42.46 | 0.60% | 95,310 |
Aug 19, 2025 | 42.72 | 42.96 | 42.16 | 42.21 | 42.21 | 0.07% | 84,586 |
Aug 18, 2025 | 42.14 | 42.29 | 42.05 | 42.18 | 42.18 | -0.07% | 87,003 |
Aug 15, 2025 | 42.21 | 42.24 | 42.13 | 42.21 | 42.21 | 0.24% | 37,254 |
Aug 14, 2025 | 41.84 | 42.11 | 41.84 | 42.11 | 42.11 | 0.17% | 38,212 |
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 |