iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
120.28
-0.44 (-0.37%)
Oct 28, 2025, 11:47 AM EDT - Market open
ACWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 120.46 | 120.47 | 119.91 | 120.35 | - | -0.31% | 20,074 |
| Oct 27, 2025 | 120.48 | 120.74 | 120.25 | 120.72 | 120.72 | 0.38% | 91,002 |
| Oct 24, 2025 | 120.53 | 120.56 | 120.24 | 120.26 | 120.26 | - | 114,192 |
| Oct 23, 2025 | 120.54 | 120.54 | 119.86 | 120.26 | 120.26 | -0.42% | 625,511 |
| Oct 22, 2025 | 120.57 | 121.09 | 120.31 | 120.77 | 120.77 | 0.35% | 586,763 |
| Oct 21, 2025 | 120.36 | 120.65 | 120.18 | 120.35 | 120.35 | -0.21% | 71,942 |
| Oct 20, 2025 | 120.29 | 120.65 | 120.21 | 120.60 | 120.60 | 0.37% | 71,209 |
| Oct 17, 2025 | 119.32 | 120.18 | 119.27 | 120.15 | 120.15 | 0.86% | 95,642 |
| Oct 16, 2025 | 119.94 | 119.96 | 119.01 | 119.12 | 119.12 | -0.50% | 73,529 |
| Oct 15, 2025 | 119.94 | 120.27 | 119.17 | 119.72 | 119.72 | -0.07% | 69,193 |
| Oct 14, 2025 | 118.92 | 120.00 | 118.92 | 119.80 | 119.80 | 0.71% | 80,888 |
| Oct 13, 2025 | 118.98 | 119.24 | 118.82 | 118.96 | 118.96 | 0.30% | 100,088 |
| Oct 10, 2025 | 119.76 | 119.98 | 118.40 | 118.60 | 118.60 | -0.89% | 205,606 |
| Oct 9, 2025 | 120.35 | 120.43 | 119.54 | 119.67 | 119.67 | -0.30% | 105,004 |
| Oct 8, 2025 | 120.07 | 120.23 | 119.74 | 120.03 | 120.03 | 0.02% | 86,081 |
| Oct 7, 2025 | 120.02 | 120.18 | 119.72 | 120.01 | 120.01 | 0.03% | 50,252 |
| Oct 6, 2025 | 120.02 | 120.08 | 119.86 | 119.97 | 119.97 | -0.08% | 61,864 |
| Oct 3, 2025 | 119.84 | 120.45 | 119.78 | 120.07 | 120.07 | 0.36% | 107,384 |
| Oct 2, 2025 | 119.71 | 119.73 | 119.38 | 119.64 | 119.64 | -0.23% | 155,020 |
| Oct 1, 2025 | 120.00 | 120.21 | 119.48 | 119.92 | 119.92 | - | 143,309 |
| Sep 30, 2025 | 119.29 | 120.05 | 119.29 | 119.92 | 119.92 | 0.38% | 116,849 |
| Sep 29, 2025 | 119.36 | 119.57 | 119.20 | 119.47 | 119.47 | 0.23% | 97,047 |
| Sep 26, 2025 | 118.57 | 119.28 | 118.55 | 119.19 | 119.19 | 0.71% | 58,600 |
| Sep 25, 2025 | 119.06 | 119.24 | 118.21 | 118.35 | 118.35 | -0.80% | 102,545 |
| Sep 24, 2025 | 119.27 | 119.47 | 119.21 | 119.30 | 119.30 | -0.11% | 76,752 |
| Sep 23, 2025 | 119.26 | 119.75 | 119.18 | 119.43 | 119.43 | 0.11% | 478,200 |
| Sep 22, 2025 | 119.29 | 119.50 | 119.09 | 119.30 | 119.30 | -0.18% | 68,566 |
| Sep 19, 2025 | 119.64 | 119.72 | 119.38 | 119.51 | 119.51 | -0.02% | 72,661 |
| Sep 18, 2025 | 119.49 | 119.79 | 119.45 | 119.53 | 119.53 | -0.29% | 144,013 |
| Sep 17, 2025 | 119.82 | 120.69 | 119.72 | 119.88 | 119.88 | 0.26% | 149,909 |
| Sep 16, 2025 | 119.80 | 119.87 | 119.51 | 119.57 | 119.57 | -0.13% | 48,438 |
| Sep 15, 2025 | 120.34 | 120.34 | 119.70 | 119.72 | 119.72 | -0.32% | 117,154 |
| Sep 12, 2025 | 120.55 | 120.63 | 120.06 | 120.10 | 120.10 | -0.68% | 55,431 |
| Sep 11, 2025 | 119.89 | 120.99 | 119.89 | 120.92 | 120.92 | 1.13% | 112,999 |
| Sep 10, 2025 | 119.89 | 119.99 | 119.39 | 119.57 | 119.57 | -0.18% | 182,613 |
| Sep 9, 2025 | 119.82 | 119.92 | 119.56 | 119.79 | 119.79 | -0.01% | 151,297 |
| Sep 8, 2025 | 119.61 | 119.85 | 119.18 | 119.80 | 119.80 | 0.12% | 69,201 |
| Sep 5, 2025 | 119.86 | 120.19 | 119.35 | 119.66 | 119.66 | 0.07% | 75,841 |
| Sep 4, 2025 | 119.40 | 119.60 | 119.24 | 119.58 | 119.58 | 0.23% | 63,289 |
| Sep 3, 2025 | 119.13 | 119.33 | 118.81 | 119.30 | 119.30 | -0.09% | 114,620 |
| Sep 2, 2025 | 119.19 | 119.60 | 119.08 | 119.41 | 119.41 | - | 98,788 |
| Aug 29, 2025 | 118.92 | 119.42 | 118.92 | 119.41 | 119.41 | 0.13% | 100,613 |
| Aug 28, 2025 | 119.33 | 119.33 | 118.94 | 119.25 | 119.25 | 0.08% | 78,192 |
| Aug 27, 2025 | 118.85 | 119.35 | 118.84 | 119.16 | 119.16 | 0.01% | 103,833 |
| Aug 26, 2025 | 119.15 | 119.27 | 118.89 | 119.15 | 119.15 | -0.12% | 218,036 |
| Aug 25, 2025 | 120.09 | 120.16 | 119.27 | 119.29 | 119.29 | -1.09% | 199,512 |
| Aug 22, 2025 | 120.34 | 121.06 | 120.34 | 120.61 | 120.61 | 0.44% | 39,862 |
| Aug 21, 2025 | 120.14 | 120.34 | 119.93 | 120.08 | 120.08 | -0.41% | 130,096 |
| Aug 20, 2025 | 120.17 | 120.92 | 120.17 | 120.57 | 120.57 | 0.58% | 73,705 |
| Aug 19, 2025 | 119.41 | 120.02 | 119.41 | 119.87 | 119.87 | 0.48% | 86,749 |