Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
118.34
+0.30 (0.25%)
May 30, 2025, 4:00 PM - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025117.74118.63117.71118.34118.340.25%314,914
May 29, 2025117.79118.12117.38118.04118.040.20%73,239
May 28, 2025118.26118.45117.54117.80117.80-0.74%243,000
May 27, 2025118.39118.68118.20118.68118.680.57%178,876
May 23, 2025117.49118.15117.29118.01118.010.20%1,006,268
May 22, 2025118.00118.12117.42117.78117.78-0.24%84,401
May 21, 2025118.83118.98118.06118.06118.06-0.81%176,012
May 20, 2025118.91119.11118.79119.02119.02-0.06%106,584
May 19, 2025118.22119.09118.22119.09119.090.64%80,852
May 16, 2025117.51118.38117.43118.33118.330.63%243,461
May 15, 2025116.08117.76116.08117.59117.591.51%284,978
May 14, 2025116.61116.65115.71115.84115.84-0.26%94,725
May 13, 2025116.74116.79115.83116.14116.14-0.99%116,425
May 12, 2025117.49117.49116.52117.30117.300.25%167,527
May 9, 2025117.59117.60116.93117.01117.010.13%51,854
May 8, 2025117.71117.80116.78116.86116.86-0.76%59,287
May 7, 2025117.60118.12117.03117.76117.76-0.03%249,801
May 6, 2025117.82118.18117.48117.80117.80-0.23%130,130
May 5, 2025117.96118.31117.68118.07118.070.29%64,462
May 2, 2025117.83117.83117.32117.73117.731.36%130,641
May 1, 2025116.77116.94116.08116.15116.15-0.67%151,079
Apr 30, 2025116.23117.24115.51116.93116.930.55%468,570
Apr 29, 2025115.58116.77115.34116.29116.290.53%215,157
Apr 28, 2025115.17115.74115.01115.68115.680.84%334,233
Apr 25, 2025114.86114.88113.95114.72114.72-0.55%64,505
Apr 24, 2025115.18115.43114.56115.36115.360.16%87,418
Apr 23, 2025115.75116.00114.66115.18115.180.03%448,621
Apr 22, 2025114.16115.40113.95115.14115.141.67%98,773
Apr 21, 2025114.51114.68112.54113.25113.25-0.96%127,024
Apr 17, 2025114.33115.16114.07114.35114.350.30%184,302
Apr 16, 2025114.88115.32113.69114.01114.01-0.62%180,427
Apr 15, 2025114.95115.31114.65114.72114.72-0.10%166,578
Apr 14, 2025114.56115.21113.93114.83114.831.11%137,757
Apr 11, 2025111.74113.78111.64113.57113.571.65%122,244
Apr 10, 2025111.13112.48109.58111.73111.73-0.31%479,495
Apr 9, 2025107.30112.27106.77112.08112.084.15%336,827
Apr 8, 2025110.70110.70106.67107.61107.61-0.31%762,376
Apr 7, 2025107.90111.14104.94107.95107.95-2.27%1,134,167
Apr 4, 2025114.74115.03110.42110.46110.46-4.96%389,779
Apr 3, 2025115.42117.13115.42116.23116.23-0.15%191,935
Apr 2, 2025115.92116.47115.68116.41116.410.04%195,227
Apr 1, 2025116.47116.65115.80116.36116.36-0.01%179,614
Mar 31, 2025115.09116.68115.09116.37116.370.59%225,368
Mar 28, 2025116.23116.40115.58115.69115.69-0.58%176,288
Mar 27, 2025115.80116.52115.79116.37116.370.62%302,048
Mar 26, 2025115.31115.98115.31115.65115.650.14%153,236
Mar 25, 2025115.83115.83115.08115.48115.48-0.04%73,798
Mar 24, 2025115.37115.79115.23115.53115.530.44%69,782
Mar 21, 2025114.93115.30114.81115.02115.02-0.28%106,344
Mar 20, 2025115.18115.55114.91115.34115.34-0.35%459,388