Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
114.72
-0.64 (-0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025114.86114.88113.95114.72114.72-0.55%64,497
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
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