AB International Low Volatility Equity ETF (ILOW)
NYSEARCA: ILOW · Real-Time Price · USD
36.99
+0.05 (0.14%)
At close: Apr 1, 2025, 4:00 PM
36.87
-0.12 (-0.31%)
After-hours: Apr 1, 2025, 8:00 PM EDT
ILOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 36.48 | 36.57 | 36.33 | 36.50 | 36.50 | -0.08% | 59,938 |
| Feb 27, 2025 | 36.76 | 36.76 | 36.44 | 36.53 | 36.53 | -1.14% | 49,309 |
| Feb 26, 2025 | 37.17 | 37.18 | 36.92 | 36.95 | 36.95 | -0.46% | 64,073 |
| Feb 25, 2025 | 37.04 | 37.12 | 36.94 | 37.12 | 37.12 | 1.37% | 95,696 |
| Feb 24, 2025 | 36.67 | 36.83 | 36.62 | 36.62 | 36.62 | -0.33% | 47,698 |
| Feb 21, 2025 | 36.91 | 36.94 | 36.63 | 36.74 | 36.74 | -0.35% | 38,046 |
| Feb 20, 2025 | 36.89 | 36.91 | 36.77 | 36.87 | 36.87 | 0.44% | 53,101 |
| Feb 19, 2025 | 36.71 | 36.78 | 36.65 | 36.71 | 36.71 | -0.73% | 33,099 |
| Feb 18, 2025 | 37.04 | 37.07 | 36.94 | 36.98 | 36.98 | 0.87% | 90,545 |
| Feb 14, 2025 | 38.15 | 38.15 | 36.57 | 36.66 | 36.66 | 0.41% | 71,978 |
| Feb 13, 2025 | 36.28 | 36.55 | 36.28 | 36.51 | 36.51 | 0.61% | 38,713 |
| Feb 12, 2025 | 35.94 | 36.29 | 35.94 | 36.29 | 36.29 | -0.08% | 72,729 |
| Feb 11, 2025 | 36.06 | 36.33 | 36.06 | 36.32 | 36.32 | 0.94% | 71,691 |
| Feb 10, 2025 | 36.15 | 36.18 | 35.90 | 35.98 | 35.98 | -0.17% | 441,194 |
| Feb 7, 2025 | 36.16 | 36.16 | 35.85 | 36.04 | 36.04 | 0.06% | 213,806 |
| Feb 6, 2025 | 35.94 | 36.12 | 35.94 | 36.02 | 36.02 | 0.33% | 517,816 |
| Feb 5, 2025 | 35.83 | 36.00 | 35.78 | 35.90 | 35.90 | 0.90% | 45,078 |
| Feb 4, 2025 | 35.59 | 35.62 | 35.55 | 35.58 | 35.58 | 1.17% | 27,810 |
| Feb 3, 2025 | 35.10 | 35.36 | 35.09 | 35.17 | 35.17 | -1.07% | 80,982 |
| Jan 31, 2025 | 35.81 | 35.94 | 35.55 | 35.55 | 35.55 | -0.73% | 46,502 |
| Jan 30, 2025 | 35.69 | 36.00 | 35.66 | 35.81 | 35.81 | 1.13% | 29,469 |
| Jan 29, 2025 | 35.56 | 35.57 | 35.41 | 35.41 | 35.41 | 0.25% | 34,912 |
| Jan 28, 2025 | 35.17 | 35.39 | 35.17 | 35.32 | 35.32 | -0.03% | 39,360 |
| Jan 27, 2025 | 35.28 | 35.40 | 35.28 | 35.33 | 35.33 | -0.23% | 45,854 |
| Jan 24, 2025 | 35.25 | 35.50 | 35.18 | 35.41 | 35.41 | 0.11% | 78,685 |
| Jan 23, 2025 | 34.99 | 35.37 | 34.99 | 35.37 | 35.37 | 0.91% | 60,234 |
| Jan 22, 2025 | 35.27 | 35.27 | 35.05 | 35.05 | 35.05 | 0.09% | 37,351 |
| Jan 21, 2025 | 34.89 | 35.12 | 34.88 | 35.02 | 35.02 | 1.48% | 58,968 |