Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
119.37
-0.12 (-0.10%)
Dec 30, 2025, 3:23 PM EST - Market open

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025119.54119.54119.22119.31--0.15%465,387
Dec 29, 2025119.36119.57119.29119.49119.49-0.10%75,283
Dec 26, 2025119.45119.67119.35119.62119.620.08%72,140
Dec 24, 2025119.24119.58119.24119.52119.520.20%25,851
Dec 23, 2025119.02119.32119.01119.29119.290.31%104,234
Dec 22, 2025118.54118.98118.43118.92118.920.21%348,634
Dec 19, 2025118.51118.99118.41118.67118.670.24%153,051
Dec 18, 2025118.60118.93118.30118.38118.380.20%200,072
Dec 17, 2025118.26118.73118.11118.14118.14-0.11%256,311
Dec 16, 2025118.92119.04118.11118.27118.27-1.82%70,930
Dec 15, 2025120.39120.52120.03120.46119.160.42%166,416
Dec 12, 2025120.00120.22119.68119.96118.67-0.02%54,886
Dec 11, 2025119.29120.11119.29119.98118.690.63%138,416
Dec 10, 2025118.85119.38118.69119.23117.950.37%71,732
Dec 9, 2025119.17119.49118.72118.80117.52-0.16%89,995
Dec 8, 2025119.90119.90118.95118.98117.70-0.80%69,733
Dec 5, 2025119.99120.22119.86119.95118.65-0.09%72,299
Dec 4, 2025120.22120.32119.84120.05118.760.20%78,447
Dec 3, 2025119.81120.17119.76119.81118.52-0.13%46,517
Dec 2, 2025120.38120.38119.69119.96118.67-0.22%106,450
Dec 1, 2025120.82120.92120.09120.23118.94-0.73%108,955
Nov 28, 2025120.70121.20120.70121.11119.810.07%144,475
Nov 26, 2025120.69121.23120.68121.02119.720.31%97,618
Nov 25, 2025119.83120.70119.78120.65119.350.87%131,463
Nov 24, 2025119.84119.91119.39119.61118.32-0.16%112,058
Nov 21, 2025118.96120.25118.94119.80118.511.02%114,096
Nov 20, 2025119.45119.64118.50118.59117.31-0.50%57,232
Nov 19, 2025119.55119.57118.89119.18117.90-0.35%63,983
Nov 18, 2025119.53119.85119.27119.60118.31-0.18%74,231
Nov 17, 2025120.34120.59119.68119.81118.52-0.53%64,370
Nov 14, 2025120.26120.70119.91120.45119.150.22%110,147
Nov 13, 2025120.57120.82120.09120.19118.90-0.33%48,742
Nov 12, 2025120.32120.77120.32120.59119.290.27%54,052
Nov 11, 2025119.37120.48119.37120.26118.960.86%54,007
Nov 10, 2025118.83119.26118.47119.24117.960.44%128,836
Nov 7, 2025118.13118.76118.05118.72117.440.60%130,189
Nov 6, 2025118.05118.24117.75118.01116.74-0.18%155,896
Nov 5, 2025117.94118.42117.94118.22116.950.29%109,202
Nov 4, 2025117.54117.96117.51117.88116.61-92,334
Nov 3, 2025118.14118.14117.20117.88116.61-0.25%117,428
Oct 31, 2025118.10118.37117.87118.17116.90-0.31%178,674
Oct 30, 2025118.25119.04118.23118.54117.260.02%140,836
Oct 29, 2025119.70119.71118.28118.52117.24-1.21%184,215
Oct 28, 2025120.46120.50119.91119.97118.68-0.62%157,713
Oct 27, 2025120.48120.74120.25120.72119.420.38%91,002
Oct 24, 2025120.53120.56120.24120.26118.96-114,192
Oct 23, 2025120.54120.54119.86120.26118.96-0.42%625,511
Oct 22, 2025120.57121.09120.31120.77119.470.35%586,763
Oct 21, 2025120.36120.65120.18120.35119.05-0.21%71,942
Oct 20, 2025120.29120.65120.21120.60119.300.37%71,209