Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
115.69
-0.68 (-0.58%)
At close: Mar 28, 2025, 4:00 PM
114.99
-0.70 (-0.60%)
After-hours: Mar 28, 2025, 4:15 PM EDT

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 2025115.65115.92115.07115.74115.740.07%399,070
Mar 18, 2025115.72115.83115.30115.66115.66-0.22%322,348
Mar 17, 2025114.57116.07114.57115.92115.921.14%212,529
Mar 14, 2025113.92114.66113.70114.61114.610.84%264,532
Mar 13, 2025113.42114.09113.42113.65113.650.10%75,335
Mar 12, 2025114.13114.13113.05113.54113.54-0.53%282,827
Mar 11, 2025115.39115.39113.89114.14114.14-0.95%143,507
Mar 10, 2025115.10116.42114.77115.24115.24-0.56%159,332
Mar 7, 2025114.89116.10114.88115.89115.890.76%74,330
Mar 6, 2025114.98115.40114.60115.02115.02-0.44%218,875
Mar 5, 2025114.87115.71114.64115.53115.530.85%125,005
Mar 4, 2025115.37115.62114.43114.56114.56-0.75%212,438
Mar 3, 2025115.59116.08115.01115.42115.420.34%228,698
Feb 28, 2025114.37115.10113.90115.03115.030.59%147,925
Feb 27, 2025114.37114.90114.01114.35114.35-0.11%68,690
Feb 26, 2025115.16115.16114.38114.48114.48-0.63%85,737
Feb 25, 2025114.56115.25114.56115.21115.210.91%83,543
Feb 24, 2025113.92114.44113.88114.17114.170.26%372,068
Feb 21, 2025114.17114.28113.78113.87113.87-0.28%2,820,998
Feb 20, 2025113.92114.27113.68114.19114.190.18%677,694
Feb 19, 2025113.46114.03113.46113.99113.990.15%2,247,716
Feb 18, 2025113.63113.87113.40113.82113.820.22%1,968,595
Feb 14, 2025114.30114.30113.55113.57113.57-0.67%90,492
Feb 13, 2025113.50114.40113.42114.34114.340.85%89,177
Feb 12, 2025113.09113.57112.99113.38113.38-0.12%69,767
Feb 11, 2025113.05113.57112.90113.52113.520.11%88,358
Feb 10, 2025113.37113.41113.04113.39113.390.42%89,527
Feb 7, 2025113.49113.61112.82112.92112.92-0.38%124,729
Feb 6, 2025113.59113.62113.04113.35113.35-0.12%109,423
Feb 5, 2025112.91113.55112.81113.49113.490.67%52,917
Feb 4, 2025112.50112.87112.30112.74112.740.08%178,541
Feb 3, 2025111.45112.80111.35112.65112.650.48%179,725
Jan 31, 2025112.78112.95112.05112.11112.11-0.63%182,916
Jan 30, 2025112.22112.97112.22112.82112.821.08%83,062
Jan 29, 2025111.86112.11111.58111.62111.620.05%61,455
Jan 28, 2025111.99112.05111.45111.56111.56-0.42%110,502
Jan 27, 2025110.66112.03110.65112.03112.031.15%178,561
Jan 24, 2025110.49110.88110.49110.76110.760.15%117,378
Jan 23, 2025110.18110.60109.91110.60110.600.50%78,417
Jan 22, 2025110.35110.35110.04110.05110.05-0.41%173,658
Jan 21, 2025109.76110.50109.76110.50110.500.99%196,994
Jan 17, 2025109.49109.84109.41109.42109.420.16%132,160
Jan 16, 2025108.63109.31108.63109.25109.250.50%142,283