Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
118.39
-0.20 (-0.17%)
Jul 25, 2025, 12:16 PM - Market open

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025118.45118.60118.38118.45--0.12%28,132
Jul 24, 2025118.74119.01118.56118.59118.59-0.23%119,438
Jul 23, 2025118.77118.89118.39118.86118.860.52%120,898
Jul 22, 2025117.55118.36117.52118.24118.240.72%102,297
Jul 21, 2025117.42117.83117.25117.39117.390.26%125,708
Jul 18, 2025117.33117.70117.06117.08117.08-0.33%114,540
Jul 17, 2025117.13117.52116.86117.47117.470.20%107,763
Jul 16, 2025116.72117.31116.61117.24117.240.69%144,487
Jul 15, 2025117.41117.44116.44116.44116.44-1.02%141,536
Jul 14, 2025117.13117.68117.02117.64117.640.44%134,667
Jul 11, 2025117.61117.61117.00117.13117.13-0.70%206,980
Jul 10, 2025117.87118.14117.62117.95117.95-0.14%196,552
Jul 9, 2025118.04118.22117.59118.12118.120.21%473,794
Jul 8, 2025118.15118.15117.75117.87117.87-0.32%286,144
Jul 7, 2025118.58118.71117.91118.25118.25-0.48%202,747
Jul 3, 2025118.37118.90118.35118.82118.820.41%126,610
Jul 2, 2025118.87118.95118.00118.34118.34-0.51%97,723
Jul 1, 2025118.43119.21118.43118.95118.950.32%91,065
Jun 30, 2025117.83118.63117.74118.57118.570.70%100,889
Jun 27, 2025117.59118.14117.32117.74117.740.27%243,150
Jun 26, 2025117.30117.51117.20117.42117.420.41%74,310
Jun 25, 2025117.44117.46116.85116.94116.94-0.65%116,913
Jun 24, 2025117.35117.89117.05117.70117.700.67%114,392
Jun 23, 2025115.94116.93115.93116.92116.920.84%145,669
Jun 20, 2025116.29116.39115.80115.95115.95-0.13%163,176
Jun 18, 2025116.48116.58116.03116.10116.10-0.13%241,724
Jun 17, 2025116.74116.80116.16116.25116.25-0.75%246,426
Jun 16, 2025117.48117.84116.98117.13117.13-0.89%191,297
Jun 13, 2025118.42118.80117.99118.18117.00-0.71%642,948
Jun 12, 2025118.36119.03118.36119.03117.840.69%76,921
Jun 11, 2025118.49118.53118.05118.21117.03-0.14%63,261
Jun 10, 2025118.38118.51118.13118.38117.200.11%84,963
Jun 9, 2025118.62118.62117.80118.25117.07-0.31%49,628
Jun 6, 2025118.42118.68118.23118.62117.440.49%106,831
Jun 5, 2025118.47118.47117.85118.04116.86-0.20%60,063
Jun 4, 2025118.63118.79118.26118.28117.10-0.14%84,490
Jun 3, 2025118.52118.57117.92118.44117.26-0.26%108,397
Jun 2, 2025118.25118.80116.73118.75117.570.35%126,187
May 30, 2025117.74118.63117.71118.34117.160.25%314,914
May 29, 2025117.79118.12117.38118.04116.860.20%73,239
May 28, 2025118.26118.45117.54117.80116.63-0.74%243,000
May 27, 2025118.39118.68118.20118.68117.500.57%178,876
May 23, 2025117.49118.15117.29118.01116.830.20%1,006,268
May 22, 2025118.00118.12117.42117.78116.61-0.24%84,401
May 21, 2025118.83118.98118.06118.06116.88-0.81%176,012
May 20, 2025118.91119.11118.79119.02117.83-0.06%106,584
May 19, 2025118.22119.09118.22119.09117.900.64%80,852
May 16, 2025117.51118.38117.43118.33117.150.63%243,461
May 15, 2025116.08117.76116.08117.59116.421.51%284,978
May 14, 2025116.61116.65115.71115.84114.68-0.26%94,725