Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
119.14
+0.36 (0.30%)
Aug 15, 2025, 4:00 PM - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025119.14119.39118.96119.14119.140.30%88,549
Aug 14, 2025119.00119.08118.64118.78118.78-0.57%66,417
Aug 13, 2025118.87119.48118.87119.46119.460.69%121,409
Aug 12, 2025118.38118.64118.17118.64118.640.41%72,066
Aug 11, 2025118.30118.52117.99118.15118.15-0.14%92,014
Aug 8, 2025118.17118.41118.11118.31118.310.24%41,966
Aug 7, 2025118.35118.40117.52118.03118.030.03%72,908
Aug 6, 2025117.76118.17117.45117.99117.990.33%61,790
Aug 5, 2025117.88118.05117.56117.60117.60-0.25%146,269
Aug 4, 2025117.22117.92117.22117.90117.900.95%66,911
Aug 1, 2025116.71116.96116.40116.79116.790.43%106,552
Jul 31, 2025116.86117.17116.13116.29116.29-0.78%394,119
Jul 30, 2025117.58117.76116.86117.21117.21-0.34%338,041
Jul 29, 2025117.36117.83117.30117.61117.610.28%108,979
Jul 28, 2025118.05118.05117.21117.28117.28-1.11%82,326
Jul 25, 2025118.45118.72118.35118.60118.600.01%80,226
Jul 24, 2025118.74119.01118.56118.59118.59-0.23%119,438
Jul 23, 2025118.77118.89118.39118.86118.860.52%120,898
Jul 22, 2025117.55118.36117.52118.24118.240.72%102,297
Jul 21, 2025117.42117.83117.25117.39117.390.26%125,708
Jul 18, 2025117.33117.70117.06117.08117.08-0.33%114,540
Jul 17, 2025117.13117.52116.86117.47117.470.20%107,763
Jul 16, 2025116.72117.31116.61117.24117.240.69%144,487
Jul 15, 2025117.41117.44116.44116.44116.44-1.02%141,536
Jul 14, 2025117.13117.68117.02117.64117.640.44%134,667
Jul 11, 2025117.61117.61117.00117.13117.13-0.70%206,980
Jul 10, 2025117.87118.14117.62117.95117.95-0.14%196,552
Jul 9, 2025118.04118.22117.59118.12118.120.21%473,794
Jul 8, 2025118.15118.15117.75117.87117.87-0.32%286,144
Jul 7, 2025118.58118.71117.91118.25118.25-0.48%202,747
Jul 3, 2025118.37118.90118.35118.82118.820.41%126,610
Jul 2, 2025118.87118.95118.00118.34118.34-0.51%97,723
Jul 1, 2025118.43119.21118.43118.95118.950.32%91,065
Jun 30, 2025117.83118.63117.74118.57118.570.70%100,889
Jun 27, 2025117.59118.14117.32117.74117.740.27%243,150
Jun 26, 2025117.30117.51117.20117.42117.420.41%74,310
Jun 25, 2025117.44117.46116.85116.94116.94-0.65%116,913
Jun 24, 2025117.35117.89117.05117.70117.700.67%114,392
Jun 23, 2025115.94116.93115.93116.92116.920.84%145,669
Jun 20, 2025116.29116.39115.80115.95115.95-0.13%163,176
Jun 18, 2025116.48116.58116.03116.10116.10-0.13%241,724
Jun 17, 2025116.74116.80116.16116.25116.25-0.75%246,426
Jun 16, 2025117.48117.84116.98117.13117.13-0.89%191,297
Jun 13, 2025118.42118.80117.99118.18117.00-0.71%642,948
Jun 12, 2025118.36119.03118.36119.03117.840.69%76,921
Jun 11, 2025118.49118.53118.05118.21117.03-0.14%63,261
Jun 10, 2025118.38118.51118.13118.38117.200.11%84,963
Jun 9, 2025118.62118.62117.80118.25117.07-0.31%49,628
Jun 6, 2025118.42118.68118.23118.62117.440.49%106,831
Jun 5, 2025118.47118.47117.85118.04116.86-0.20%60,063