iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
117.74
+0.32 (0.27%)
Jun 27, 2025, 4:00 PM - Market closed
ACWV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 117.59 | 118.14 | 117.32 | 117.74 | 117.74 | 0.27% | 243,150 |
Jun 26, 2025 | 117.30 | 117.51 | 117.20 | 117.42 | 117.42 | 0.41% | 74,310 |
Jun 25, 2025 | 117.44 | 117.46 | 116.85 | 116.94 | 116.94 | -0.65% | 116,913 |
Jun 24, 2025 | 117.35 | 117.89 | 117.05 | 117.70 | 117.70 | 0.67% | 114,392 |
Jun 23, 2025 | 115.94 | 116.93 | 115.93 | 116.92 | 116.92 | 0.84% | 145,669 |
Jun 20, 2025 | 116.29 | 116.39 | 115.80 | 115.95 | 115.95 | -0.13% | 163,176 |
Jun 18, 2025 | 116.48 | 116.58 | 116.03 | 116.10 | 116.10 | -0.13% | 241,724 |
Jun 17, 2025 | 116.74 | 116.80 | 116.16 | 116.25 | 116.25 | -0.75% | 246,426 |
Jun 16, 2025 | 117.48 | 117.84 | 116.98 | 117.13 | 117.13 | -0.89% | 191,297 |
Jun 13, 2025 | 118.42 | 118.80 | 117.99 | 118.18 | 117.00 | -0.71% | 642,948 |
Jun 12, 2025 | 118.36 | 119.03 | 118.36 | 119.03 | 117.84 | 0.69% | 76,921 |
Jun 11, 2025 | 118.49 | 118.53 | 118.05 | 118.21 | 117.03 | -0.14% | 63,261 |
Jun 10, 2025 | 118.38 | 118.51 | 118.13 | 118.38 | 117.20 | 0.11% | 84,963 |
Jun 9, 2025 | 118.62 | 118.62 | 117.80 | 118.25 | 117.07 | -0.31% | 49,628 |
Jun 6, 2025 | 118.42 | 118.68 | 118.23 | 118.62 | 117.44 | 0.49% | 106,831 |
Jun 5, 2025 | 118.47 | 118.47 | 117.85 | 118.04 | 116.86 | -0.20% | 60,063 |
Jun 4, 2025 | 118.63 | 118.79 | 118.26 | 118.28 | 117.10 | -0.14% | 84,490 |
Jun 3, 2025 | 118.52 | 118.57 | 117.92 | 118.44 | 117.26 | -0.26% | 108,397 |
Jun 2, 2025 | 118.25 | 118.80 | 116.73 | 118.75 | 117.57 | 0.35% | 126,187 |
May 30, 2025 | 117.74 | 118.63 | 117.71 | 118.34 | 117.16 | 0.25% | 314,914 |
May 29, 2025 | 117.79 | 118.12 | 117.38 | 118.04 | 116.86 | 0.20% | 73,239 |
May 28, 2025 | 118.26 | 118.45 | 117.54 | 117.80 | 116.63 | -0.74% | 243,000 |
May 27, 2025 | 118.39 | 118.68 | 118.20 | 118.68 | 117.50 | 0.57% | 178,876 |
May 23, 2025 | 117.49 | 118.15 | 117.29 | 118.01 | 116.83 | 0.20% | 1,006,268 |
May 22, 2025 | 118.00 | 118.12 | 117.42 | 117.78 | 116.61 | -0.24% | 84,401 |
May 21, 2025 | 118.83 | 118.98 | 118.06 | 118.06 | 116.88 | -0.81% | 176,012 |
May 20, 2025 | 118.91 | 119.11 | 118.79 | 119.02 | 117.83 | -0.06% | 106,584 |
May 19, 2025 | 118.22 | 119.09 | 118.22 | 119.09 | 117.90 | 0.64% | 80,852 |
May 16, 2025 | 117.51 | 118.38 | 117.43 | 118.33 | 117.15 | 0.63% | 243,461 |
May 15, 2025 | 116.08 | 117.76 | 116.08 | 117.59 | 116.42 | 1.51% | 284,978 |
May 14, 2025 | 116.61 | 116.65 | 115.71 | 115.84 | 114.68 | -0.26% | 94,725 |
May 13, 2025 | 116.74 | 116.79 | 115.83 | 116.14 | 114.98 | -0.99% | 116,425 |
May 12, 2025 | 117.49 | 117.49 | 116.52 | 117.30 | 116.13 | 0.25% | 167,527 |
May 9, 2025 | 117.59 | 117.60 | 116.93 | 117.01 | 115.84 | 0.13% | 51,854 |
May 8, 2025 | 117.71 | 117.80 | 116.78 | 116.86 | 115.69 | -0.76% | 59,287 |
May 7, 2025 | 117.60 | 118.12 | 117.03 | 117.76 | 116.59 | -0.03% | 249,801 |
May 6, 2025 | 117.82 | 118.18 | 117.48 | 117.80 | 116.63 | -0.23% | 130,130 |
May 5, 2025 | 117.96 | 118.31 | 117.68 | 118.07 | 116.89 | 0.29% | 64,462 |
May 2, 2025 | 117.83 | 117.83 | 117.32 | 117.73 | 116.56 | 1.36% | 130,641 |
May 1, 2025 | 116.77 | 116.94 | 116.08 | 116.15 | 114.99 | -0.67% | 151,079 |
Apr 30, 2025 | 116.23 | 117.24 | 115.51 | 116.93 | 115.76 | 0.55% | 468,570 |
Apr 29, 2025 | 115.58 | 116.77 | 115.34 | 116.29 | 115.13 | 0.53% | 215,157 |
Apr 28, 2025 | 115.17 | 115.74 | 115.01 | 115.68 | 114.53 | 0.84% | 334,233 |
Apr 25, 2025 | 114.86 | 114.88 | 113.95 | 114.72 | 113.58 | -0.55% | 64,505 |
Apr 24, 2025 | 115.18 | 115.43 | 114.56 | 115.36 | 114.21 | 0.16% | 87,418 |
Apr 23, 2025 | 115.75 | 116.00 | 114.66 | 115.18 | 114.03 | 0.03% | 448,621 |
Apr 22, 2025 | 114.16 | 115.40 | 113.95 | 115.14 | 113.99 | 1.67% | 98,773 |
Apr 21, 2025 | 114.51 | 114.68 | 112.54 | 113.25 | 112.12 | -0.96% | 127,024 |
Apr 17, 2025 | 114.33 | 115.16 | 114.07 | 114.35 | 113.21 | 0.30% | 184,302 |
Apr 16, 2025 | 114.88 | 115.32 | 113.69 | 114.01 | 112.87 | -0.62% | 180,427 |