Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
111.84
-0.66 (-0.59%)
Oct 31, 2024, 4:00 PM EDT - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024112.04112.24111.72112.24112.24-0.23%71,499
Oct 30, 2024112.52112.74112.38112.50112.50-0.25%157,098
Oct 29, 2024113.11113.31112.74112.78112.78-0.45%79,235
Oct 28, 2024113.32113.48113.09113.29113.290.32%91,600
Oct 25, 2024113.89113.92112.87112.93112.93-0.58%52,428
Oct 24, 2024113.78113.84113.48113.59113.59-55,800
Oct 23, 2024113.48113.72113.31113.59113.59-0.41%95,100
Oct 22, 2024113.99114.19113.80114.06114.06-0.29%79,600
Oct 21, 2024114.89115.07114.23114.39114.39-0.81%146,827
Oct 18, 2024115.41115.59115.06115.32115.320.31%106,300
Oct 17, 2024115.17115.21114.80114.96114.96-0.15%60,100
Oct 16, 2024114.66115.27114.65115.13115.130.44%56,438
Oct 15, 2024114.82115.39114.24114.63114.63-0.37%66,500
Oct 14, 2024114.47115.09114.38115.05115.050.47%55,639
Oct 11, 2024113.74114.60113.74114.51114.510.56%64,024
Oct 10, 2024114.05114.16113.62113.87113.87-0.15%248,200
Oct 9, 2024113.20114.13113.18114.04114.040.33%44,800
Oct 8, 2024113.34113.68113.20113.67113.670.02%202,120
Oct 7, 2024114.14114.14113.34113.65113.65-0.45%131,022
Oct 4, 2024114.03114.22113.67114.16114.160.42%67,225
Oct 3, 2024113.82113.98113.63113.68113.68-0.76%47,213
Oct 2, 2024114.55114.59114.14114.55114.55-0.09%61,400
Oct 1, 2024114.57114.93114.29114.65114.650.10%134,700
Sep 30, 2024114.67114.72113.97114.53114.53-0.17%529,900
Sep 27, 2024114.71115.33114.71114.72114.72-0.22%176,740
Sep 26, 2024114.89115.07114.78114.97114.970.83%92,500
Sep 25, 2024114.45114.68113.94114.02114.02-0.51%110,031
Sep 24, 2024114.66114.67114.18114.61114.610.32%105,404
Sep 23, 2024113.71114.50113.71114.24114.240.46%179,600
Sep 20, 2024113.64113.82113.30113.72113.720.19%113,500
Sep 19, 2024113.96113.96113.23113.51113.510.39%146,300
Sep 18, 2024113.46113.81112.89113.07113.07-0.55%118,822
Sep 17, 2024114.32114.44113.44113.69113.69-0.54%114,000
Sep 16, 2024113.81114.33113.81114.31114.310.63%133,900
Sep 13, 2024113.23113.64112.93113.60113.600.52%216,939
Sep 12, 2024112.35113.56112.05113.01113.010.87%73,507
Sep 11, 2024112.33112.35110.95112.04112.040.41%126,100
Sep 10, 2024112.64112.74111.58111.58111.58-0.86%89,900
Sep 9, 2024112.20112.84111.92112.55112.550.79%120,700
Sep 6, 2024112.67113.02111.62111.67111.67-1.11%164,600
Sep 5, 2024113.53113.63112.44112.92112.92-0.37%158,000
Sep 4, 2024113.06113.54112.96113.34113.340.12%384,335
Sep 3, 2024113.29113.64112.94113.20113.20-0.24%327,134
Aug 30, 2024113.32113.58112.81113.47113.470.26%199,500
Aug 29, 2024113.08113.55112.83113.18113.180.20%183,922
Aug 28, 2024112.92113.36112.70112.95112.95-0.25%195,300
Aug 27, 2024112.96113.24112.85113.23113.230.33%78,716
Aug 26, 2024112.86113.23112.38112.86112.860.26%156,547
Aug 23, 2024112.33112.69112.09112.57112.570.65%149,747
Aug 22, 2024112.12112.35111.59111.84111.84-0.16%90,102
Aug 21, 2024111.82112.15111.72112.02112.020.48%123,200
Aug 20, 2024111.31111.59111.31111.48111.480.08%149,600
Aug 19, 2024110.77111.40110.77111.39111.390.75%127,900
Aug 16, 2024110.01110.59110.00110.56110.560.58%136,700
Aug 15, 2024109.93110.11109.69109.92109.920.30%107,341
Aug 14, 2024108.79109.59108.79109.59109.590.76%186,925
Aug 13, 2024108.48108.81108.17108.76108.760.64%249,100
Aug 12, 2024108.31108.52107.84108.07108.07-0.13%195,800
Aug 9, 2024107.94108.49107.55108.21108.210.34%166,909
Aug 8, 2024107.27107.95107.04107.84107.840.91%86,500
Aug 7, 2024107.44107.83105.37106.87106.870.54%77,022
Aug 6, 2024106.09107.22105.97106.30106.300.04%293,839
Aug 5, 2024106.68107.04105.88106.26106.26-1.95%351,712
Aug 2, 2024108.46108.86107.40108.37108.37-0.12%191,100
Aug 1, 2024108.34108.66108.00108.50108.50-0.12%221,034
Jul 31, 2024108.97108.99108.46108.63108.630.54%174,126
Jul 30, 2024107.90108.24107.75108.05108.050.18%110,400
Jul 29, 2024107.82108.03107.53107.86107.86-0.01%83,000
Jul 26, 2024107.21108.04107.17107.87107.870.94%144,900
Jul 25, 2024106.85107.60106.53106.87106.870.02%166,140
Jul 24, 2024106.78107.11106.71106.85106.85-0.12%142,434
Jul 23, 2024107.32107.39106.96106.98106.98-0.48%83,800
Jul 22, 2024107.39107.54107.15107.50107.500.40%124,804
Jul 19, 2024107.60107.74106.95107.07107.07-0.52%95,877
Jul 18, 2024108.25108.60107.62107.63107.63-0.55%107,219
Jul 17, 2024107.46108.39107.46108.23108.230.36%112,853
Jul 16, 2024107.17107.85106.76107.84107.840.79%99,852
Jul 15, 2024107.24107.33106.88106.99106.99-0.21%89,648
Jul 12, 2024106.88107.51106.88107.22107.220.70%337,791
Jul 11, 2024105.99106.66105.99106.47106.470.47%112,364
Jul 10, 2024105.26106.04105.26105.97105.970.77%303,406
Jul 9, 2024105.19105.40104.97105.16105.16-0.03%145,106
Jul 8, 2024105.20105.60105.10105.19105.19-0.08%271,841
Jul 5, 2024104.84105.31104.62105.27105.270.23%279,448
Jul 3, 2024104.96105.25104.82105.03105.030.11%112,265
Jul 2, 2024104.41104.93104.41104.91104.910.39%291,327
Jul 1, 2024104.75105.23104.36104.50104.50-0.13%225,095
Jun 28, 2024104.76105.11104.42104.64104.64-242,655
Jun 27, 2024104.54104.66104.33104.64104.640.10%222,825
Jun 26, 2024104.61104.99104.33104.54104.54-0.39%195,363
Jun 25, 2024105.23105.36104.86104.95104.95-0.46%123,787
Jun 24, 2024104.79105.70104.79105.43105.430.84%127,842
Jun 21, 2024104.81104.81104.38104.55104.55-0.20%206,686
Jun 20, 2024104.27104.79104.27104.76104.760.31%154,903
Jun 18, 2024104.10104.47104.10104.44104.440.37%145,300
Jun 17, 2024103.45104.10103.20104.05104.050.49%280,692
Jun 14, 2024103.27103.60103.13103.54103.540.06%250,618
Jun 13, 2024103.65103.65103.13103.48103.48-0.28%220,399
Jun 12, 2024104.64104.64103.61103.77103.77-0.04%85,149
Jun 11, 2024103.96103.96103.39103.81103.81-1.36%87,132