Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
113.87
-0.32 (-0.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 2025109.09109.12108.44108.71108.710.53%90,481
Jan 14, 2025107.96108.24107.67108.14108.140.42%65,920
Jan 13, 2025106.98107.75106.76107.69107.690.42%146,204
Jan 10, 2025107.95108.08107.19107.24107.24-1.40%128,884
Jan 8, 2025108.38108.83108.07108.76108.760.15%90,394
Jan 7, 2025108.92109.27108.48108.60108.60-0.06%127,295
Jan 6, 2025109.33109.34108.56108.67108.67-0.59%81,632
Jan 3, 2025109.15109.57109.00109.32109.320.36%68,608
Jan 2, 2025109.43109.62108.62108.93108.93-0.25%98,971
Dec 31, 2024109.33109.42108.83109.20109.200.11%154,773
Dec 30, 2024109.30109.36108.69109.08109.08-0.84%87,032
Dec 27, 2024109.99110.35109.61110.00110.00-0.26%66,935
Dec 26, 2024109.76110.31109.76110.29110.290.08%119,108
Dec 24, 2024109.62110.23109.37110.20110.200.66%90,929
Dec 23, 2024109.15109.55108.73109.48109.480.16%157,635
Dec 20, 2024108.70109.88108.43109.30109.300.44%249,792
Dec 19, 2024109.28109.44108.32108.82108.820.20%386,721
Dec 18, 2024110.61110.73108.57108.60108.60-1.94%334,290
Dec 17, 2024111.10111.10110.59110.75110.75-1.74%225,672
Dec 16, 2024113.23113.32112.60112.71111.07-0.45%101,013
Dec 13, 2024113.53113.53113.16113.22111.58-0.29%73,029
Dec 12, 2024113.70113.94113.49113.55111.90-0.10%92,724
Dec 11, 2024114.20114.20113.60113.67112.02-0.29%69,071
Dec 10, 2024114.35114.35113.72113.99112.34-0.65%206,381
Dec 9, 2024115.41115.41114.66114.74113.08-0.17%51,431
Dec 6, 2024115.52115.64114.91114.93113.26-0.30%58,966
Dec 5, 2024115.29115.49115.16115.28113.600.18%122,194
Dec 4, 2024115.20115.22114.87115.07113.40-0.15%68,289
Dec 3, 2024115.44115.58115.16115.24113.570.10%59,033
Dec 2, 2024115.51115.56114.85115.13113.46-0.25%825,863
Nov 29, 2024115.19115.65115.10115.42113.750.27%45,620
Nov 27, 2024115.02115.40115.02115.11113.440.42%79,854
Nov 26, 2024114.27114.77114.09114.63112.970.24%59,126
Nov 25, 2024114.48114.64114.13114.35112.690.35%49,080
Nov 22, 2024113.67114.05113.64113.95112.300.52%75,414
Nov 21, 2024112.50113.47112.35113.36111.720.59%224,309
Nov 20, 2024112.18112.73112.02112.70111.060.37%74,915
Nov 19, 2024112.12112.53111.85112.28110.65-0.30%174,803
Nov 18, 2024112.09112.69112.03112.62110.990.65%233,385
Nov 15, 2024112.66112.66111.84111.89110.27-0.58%121,265
Nov 14, 2024113.54113.58112.54112.54110.91-0.90%72,052
Nov 13, 2024113.71113.75113.40113.56111.91-0.03%88,515
Nov 12, 2024113.97114.14113.52113.59111.94-0.69%63,308
Nov 11, 2024114.61114.99114.38114.38112.72-0.28%60,963
Nov 8, 2024114.32114.90114.32114.70113.040.09%74,123
Nov 7, 2024114.44114.81114.26114.60112.940.77%107,518
Nov 6, 2024113.88113.93113.23113.72112.070.41%157,050
Nov 5, 2024112.47113.30112.43113.26111.620.95%158,646
Nov 4, 2024112.36112.52111.95112.19110.560.16%84,292
Nov 1, 2024112.23112.52111.96112.01110.380.15%100,863
Oct 31, 2024112.04112.31111.72111.84110.22-0.59%104,866
Oct 30, 2024112.52112.74112.38112.50110.87-0.25%157,098
Oct 29, 2024113.11113.31112.74112.78111.14-0.45%79,235
Oct 28, 2024113.32113.48113.09113.29111.650.32%91,557
Oct 25, 2024113.89113.92112.87112.93111.29-0.58%52,428
Oct 24, 2024113.78113.84113.48113.59111.94-55,784
Oct 23, 2024113.48113.72113.31113.59111.94-0.41%95,082
Oct 22, 2024113.99114.19113.80114.06112.41-0.29%79,586
Oct 21, 2024114.89115.07114.23114.39112.73-0.81%146,827
Oct 18, 2024115.41115.59115.06115.32113.650.31%106,272
Oct 17, 2024115.17115.21114.80114.96113.29-0.15%60,050
Oct 16, 2024114.66115.27114.65115.13113.460.44%56,438
Oct 15, 2024114.82115.39114.24114.63112.97-0.37%66,468
Oct 14, 2024114.47115.09114.38115.05113.380.47%55,639
Oct 11, 2024113.74114.60113.74114.51112.850.56%64,024
Oct 10, 2024114.05114.16113.62113.87112.22-0.15%248,162
Oct 9, 2024113.20114.13113.18114.04112.390.33%44,794
Oct 8, 2024113.34113.68113.20113.67112.020.02%202,120
Oct 7, 2024114.14114.14113.34113.65112.00-0.45%131,022
Oct 4, 2024114.03114.22113.67114.16112.500.42%67,225
Oct 3, 2024113.82113.98113.63113.68112.03-0.76%47,213
Oct 2, 2024114.55114.59114.14114.55112.89-0.09%61,372
Oct 1, 2024114.57114.93114.29114.65112.990.10%134,664
Sep 30, 2024114.67114.72113.97114.53112.87-0.17%529,887
Sep 27, 2024114.71115.33114.71114.72113.06-0.22%176,740