Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
119.29
-0.22 (-0.18%)
At close: Jun 18, 2026, 4:00 PM EDT
119.21
-0.08 (-0.07%)
After-hours: Jun 18, 2026, 8:00 PM EDT

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026120.19120.19119.13119.29119.29-0.18%21,368
Jun 17, 2026120.84120.90119.30119.51119.51-1.25%6,328
Jun 16, 2026121.25121.44120.86121.02121.02-0.37%4,014
Jun 15, 2026121.28121.49121.18121.47121.470.30%96,925
Jun 12, 2026121.88122.23121.39122.17121.100.34%115,340
Jun 11, 2026121.03122.21120.99121.76120.700.64%54,794
Jun 10, 2026120.90121.70120.90120.98119.92-0.03%50,873
Jun 9, 2026120.96121.14120.22121.02119.960.31%75,647
Jun 8, 2026121.22121.32120.51120.64119.59-0.05%172,526
Jun 5, 2026121.51121.82120.70120.70119.65-1.08%89,048
Jun 4, 2026121.90122.29121.83122.02120.950.39%38,049
Jun 3, 2026121.98121.98121.39121.55120.49-0.62%120,898
Jun 2, 2026122.13122.42121.71122.31121.240.10%70,495
Jun 1, 2026121.94122.41121.77122.19121.120.15%372,662
May 29, 2026122.03122.26121.91122.01120.94-0.08%88,428
May 28, 2026121.70122.18121.66122.11121.040.02%100,659
May 27, 2026122.13122.66122.02122.08121.01-0.02%58,619
May 26, 2026122.56122.56122.01122.11121.04-0.23%47,080
May 22, 2026122.10122.56122.08122.39121.320.25%66,708
May 21, 2026121.30122.12120.85122.09121.02-0.09%33,425
May 20, 2026121.85122.35121.60122.20121.130.07%65,388
May 19, 2026121.93122.55121.93122.11121.040.07%58,827
May 18, 2026120.81122.02120.81122.02120.951.15%67,805
May 15, 2026121.23121.23120.54120.63119.58-0.68%72,941
May 14, 2026121.30121.60121.17121.45120.390.56%93,859
May 13, 2026120.37120.85120.22120.77119.720.12%57,075
May 12, 2026120.36120.78120.06120.62119.570.02%77,566
May 11, 2026120.89121.12120.42120.59119.54-0.34%96,283
May 8, 2026121.09121.15120.77121.00119.940.19%133,962
May 7, 2026121.08121.24120.64120.77119.72-0.29%62,670
May 6, 2026121.47121.54120.86121.12120.060.28%132,227
May 5, 2026120.94121.08120.40120.78119.730.37%71,593
May 4, 2026120.61121.17120.16120.34119.29-0.46%76,254
May 1, 2026121.35121.70120.81120.90119.84-0.10%45,487
Apr 30, 2026120.16121.34120.16121.02119.960.88%126,443
Apr 29, 2026120.00120.16119.68119.96118.91-0.17%136,810
Apr 28, 2026119.96120.33119.88120.16119.110.35%94,429
Apr 27, 2026120.07120.49119.64119.74118.69-0.34%67,325
Apr 24, 2026120.34120.40119.88120.15119.10-0.24%52,148
Apr 23, 2026120.24120.68119.77120.44119.39-0.20%45,885
Apr 22, 2026121.06121.06120.30120.68119.63-0.06%48,953
Apr 21, 2026121.94121.94120.68120.75119.70-1.04%55,446
Apr 20, 2026122.23122.42121.92122.02120.95-0.20%53,970
Apr 17, 2026121.99122.44121.90122.27121.200.65%215,261
Apr 16, 2026121.19121.55121.19121.48120.420.40%48,482
Apr 15, 2026121.02121.29120.67120.99119.930.07%111,181
Apr 14, 2026120.57121.06120.52120.90119.840.28%48,619
Apr 13, 2026119.65120.66119.65120.56119.510.48%83,075
Apr 10, 2026121.23121.24119.81119.98118.93-1.10%273,857
Apr 9, 2026121.05121.61120.84121.32120.26-0.25%116,739