Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
123.06
+0.18 (0.15%)
At close: Feb 9, 2026, 4:00 PM EST
123.06
0.00 (0.00%)
After-hours: Feb 9, 2026, 6:30 PM EST

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 2026127.44127.44122.67123.06123.060.15%80,065
Feb 6, 2026122.31123.01122.26122.88122.880.84%22,519
Feb 5, 2026121.77122.49121.74121.86121.860.06%27,501
Feb 4, 2026121.53122.02121.37121.79121.790.47%90,352
Feb 3, 2026121.30121.53120.91121.22121.22-0.07%280,723
Feb 2, 2026120.84121.50120.59121.31121.310.46%140,829
Jan 30, 2026120.46120.75120.04120.75120.750.17%105,905
Jan 29, 2026121.00121.32120.16120.54120.54-0.21%722,747
Jan 28, 2026120.80121.12120.59120.79120.79-0.47%150,007
Jan 27, 2026121.09121.36120.55121.36121.360.21%116,563
Jan 26, 2026120.65121.20120.65121.11121.110.80%109,414
Jan 23, 2026119.59120.24119.55120.15120.150.22%59,794
Jan 22, 2026119.77120.05119.63119.89119.890.30%132,326
Jan 21, 2026119.07119.71118.94119.54119.540.42%91,631
Jan 20, 2026119.12119.58118.87119.03119.03-0.60%102,522
Jan 16, 2026119.66119.83119.37119.75119.75-0.10%138,805
Jan 15, 2026120.00120.09119.76119.87119.87-0.12%67,886
Jan 14, 2026119.41120.02119.41120.02120.020.51%80,788
Jan 13, 2026119.86119.92119.19119.41119.41-0.57%97,271
Jan 12, 2026119.71120.16119.46120.10120.100.53%76,004
Jan 9, 2026119.49119.74119.42119.47119.470.07%102,712
Jan 8, 2026118.86119.63118.79119.39119.390.46%151,579
Jan 7, 2026119.37119.54118.71118.84118.84-0.34%139,593
Jan 6, 2026118.86119.43118.81119.25119.250.29%105,844
Jan 5, 2026118.43118.92118.18118.90118.900.19%121,843
Jan 2, 2026119.02119.02118.27118.68118.68-0.06%118,622
Dec 31, 2025119.10119.18118.67118.75118.75-0.47%165,656
Dec 30, 2025119.54119.54119.22119.31119.31-0.15%618,546
Dec 29, 2025119.36119.57119.29119.49119.49-0.10%75,283
Dec 26, 2025119.45119.67119.35119.62119.620.08%72,140
Dec 24, 2025119.24119.58119.24119.52119.520.20%25,851
Dec 23, 2025119.02119.32119.01119.29119.290.31%104,234
Dec 22, 2025118.54118.98118.43118.92118.920.21%348,634
Dec 19, 2025118.51118.99118.41118.67118.670.24%153,051
Dec 18, 2025118.60118.93118.30118.38118.380.20%200,072
Dec 17, 2025118.26118.73118.11118.14118.14-0.11%256,311
Dec 16, 2025118.92119.04118.11118.27118.27-1.82%70,930
Dec 15, 2025120.39120.52120.03120.46119.160.42%166,416
Dec 12, 2025120.00120.22119.68119.96118.67-0.02%54,886
Dec 11, 2025119.29120.11119.29119.98118.690.63%138,416
Dec 10, 2025118.85119.38118.69119.23117.950.37%71,732
Dec 9, 2025119.17119.49118.72118.80117.52-0.16%89,995
Dec 8, 2025119.90119.90118.95118.98117.70-0.80%69,733
Dec 5, 2025119.99120.22119.86119.95118.65-0.09%72,299
Dec 4, 2025120.22120.32119.84120.05118.760.20%78,447
Dec 3, 2025119.81120.17119.76119.81118.52-0.13%46,517
Dec 2, 2025120.38120.38119.69119.96118.67-0.22%106,450
Dec 1, 2025120.82120.92120.09120.23118.94-0.73%108,955
Nov 28, 2025120.70121.20120.70121.11119.810.07%144,475
Nov 26, 2025120.69121.23120.68121.02119.720.31%97,618