AB International Low Volatility Equity ETF (ILOW)

ILOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	40.93	41.01	40.76	40.86	40.86	-0.91%	670,798
Jun 2, 2025	40.96	41.27	40.88	41.23	41.23	1.15%	36,061
May 30, 2025	40.73	40.84	40.51	40.76	40.76	0.37%	527,649
May 29, 2025	40.75	40.75	40.51	40.61	40.61	0.27%	120,364
May 28, 2025	40.65	40.68	40.50	40.50	40.50	-1.15%	62,692
May 27, 2025	40.95	41.12	40.87	40.97	40.97	1.10%	83,013
May 23, 2025	40.28	40.59	40.22	40.53	40.53	0.29%	96,791
May 22, 2025	40.28	40.48	40.24	40.41	40.41	0.22%	34,394
May 21, 2025	40.67	40.75	40.32	40.32	40.32	-0.62%	125,192
May 20, 2025	40.44	40.58	40.44	40.57	40.57	0.80%	93,432
May 19, 2025	39.96	40.93	39.91	40.25	40.25	0.78%	110,066
May 16, 2025	39.72	39.94	39.65	39.94	39.94	0.40%	339,173
May 15, 2025	39.52	39.78	39.51	39.78	39.78	1.48%	90,273
May 14, 2025	39.49	39.49	39.13	39.20	39.20	-0.10%	63,156
May 13, 2025	39.12	39.28	39.07	39.24	39.24	0.03%	83,773
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.