Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
120.01
+0.03 (0.03%)
At close: Oct 7, 2025, 4:00 PM EDT
120.01
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025120.02120.18119.72120.07-0.09%32,242
Oct 6, 2025120.02120.08119.86119.97119.97-0.08%61,864
Oct 3, 2025119.84120.45119.78120.07120.070.36%107,384
Oct 2, 2025119.71119.73119.38119.64119.64-0.23%155,020
Oct 1, 2025120.00120.21119.48119.92119.92-143,309
Sep 30, 2025119.29120.05119.29119.92119.920.38%116,849
Sep 29, 2025119.36119.57119.20119.47119.470.23%97,047
Sep 26, 2025118.57119.28118.55119.19119.190.71%58,600
Sep 25, 2025119.06119.24118.21118.35118.35-0.80%102,545
Sep 24, 2025119.27119.47119.21119.30119.30-0.11%76,752
Sep 23, 2025119.26119.75119.18119.43119.430.11%478,200
Sep 22, 2025119.29119.50119.09119.30119.30-0.18%68,566
Sep 19, 2025119.64119.72119.38119.51119.51-0.02%72,661
Sep 18, 2025119.49119.79119.45119.53119.53-0.29%144,013
Sep 17, 2025119.82120.69119.72119.88119.880.26%149,909
Sep 16, 2025119.80119.87119.51119.57119.57-0.13%48,438
Sep 15, 2025120.34120.34119.70119.72119.72-0.32%117,154
Sep 12, 2025120.55120.63120.06120.10120.10-0.68%55,431
Sep 11, 2025119.89120.99119.89120.92120.921.13%112,999
Sep 10, 2025119.89119.99119.39119.57119.57-0.18%182,613
Sep 9, 2025119.82119.92119.56119.79119.79-0.01%151,297
Sep 8, 2025119.61119.85119.18119.80119.800.12%69,201
Sep 5, 2025119.86120.19119.35119.66119.660.07%75,841
Sep 4, 2025119.40119.60119.24119.58119.580.23%63,289
Sep 3, 2025119.13119.33118.81119.30119.30-0.09%114,620
Sep 2, 2025119.19119.60119.08119.41119.41-98,788
Aug 29, 2025118.92119.42118.92119.41119.410.13%100,613
Aug 28, 2025119.33119.33118.94119.25119.250.08%78,192
Aug 27, 2025118.85119.35118.84119.16119.160.01%103,833
Aug 26, 2025119.15119.27118.89119.15119.15-0.12%218,036
Aug 25, 2025120.09120.16119.27119.29119.29-1.09%199,512
Aug 22, 2025120.34121.06120.34120.61120.610.44%39,862
Aug 21, 2025120.14120.34119.93120.08120.08-0.41%130,096
Aug 20, 2025120.17120.92120.17120.57120.570.58%73,705
Aug 19, 2025119.41120.02119.41119.87119.870.48%86,749
Aug 18, 2025119.30119.51119.20119.30119.300.13%50,810
Aug 15, 2025119.14119.39118.96119.14119.140.30%88,549
Aug 14, 2025119.00119.08118.64118.78118.78-0.57%66,417
Aug 13, 2025118.87119.48118.87119.46119.460.69%121,409
Aug 12, 2025118.38118.64118.17118.64118.640.41%72,066
Aug 11, 2025118.30118.52117.99118.15118.15-0.14%92,014
Aug 8, 2025118.17118.41118.11118.31118.310.24%41,966
Aug 7, 2025118.35118.40117.52118.03118.030.03%72,908
Aug 6, 2025117.76118.17117.45117.99117.990.33%61,790
Aug 5, 2025117.88118.05117.56117.60117.60-0.25%146,269
Aug 4, 2025117.22117.92117.22117.90117.900.95%66,911
Aug 1, 2025116.71116.96116.40116.79116.790.43%106,552
Jul 31, 2025116.86117.17116.13116.29116.29-0.78%394,119
Jul 30, 2025117.58117.76116.86117.21117.21-0.34%338,041
Jul 29, 2025117.36117.83117.30117.61117.610.28%108,979