Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
124.78
+1.53 (1.24%)
Jul 28, 2026, 12:24 PM EDT - Market open

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2026123.81125.04123.81124.88-1.32%44,853
Jul 27, 2026123.21123.53123.07123.25123.250.87%96,383
Jul 24, 2026121.42122.36121.42122.19122.191.03%63,817
Jul 23, 2026120.83121.08120.65120.94120.94-0.47%38,617
Jul 22, 2026121.81122.10121.27121.51121.51-0.25%70,071
Jul 21, 2026121.83121.91121.55121.82121.820.12%104,514
Jul 20, 2026121.99122.09121.57121.68121.68-0.03%80,059
Jul 17, 2026121.97122.68121.62121.72121.72-0.23%127,010
Jul 16, 2026120.96122.12120.96122.00122.000.82%80,040
Jul 15, 2026121.69121.75120.89121.01121.01-0.60%48,379
Jul 14, 2026122.13122.29121.69121.74121.74-0.39%53,731
Jul 13, 2026122.21122.65122.14122.22122.22-0.15%106,045
Jul 10, 2026122.11122.42122.01122.40122.400.34%55,989
Jul 9, 2026121.88122.16121.67121.99121.99-0.10%75,204
Jul 8, 2026122.52122.52121.92122.11122.11-0.46%127,377
Jul 7, 2026122.80123.34122.57122.67122.670.41%70,660
Jul 6, 2026122.36122.36121.75122.17122.170.09%74,265
Jul 2, 2026121.28122.08121.28122.06122.061.19%120,826
Jul 1, 2026120.06120.91120.06120.62120.620.32%49,272
Jun 30, 2026120.26120.61120.04120.23120.23-0.19%327,034
Jun 29, 2026120.42120.69120.25120.46120.462.01%100,973
Jun 26, 2026119.11120.58118.09118.09118.09-1.10%323,987
Jun 25, 2026119.56120.12119.28119.40119.40-0.14%186,178
Jun 24, 2026119.01119.96119.01119.57119.570.34%51,441
Jun 23, 2026118.63119.44118.63119.16119.16-0.08%202,060
Jun 22, 2026119.25119.73119.06119.25119.25-0.03%81,937
Jun 18, 2026120.19120.19119.12119.29119.29-0.18%212,975
Jun 17, 2026120.84120.91119.26119.51119.51-1.25%57,377
Jun 16, 2026121.25121.40120.80121.02121.02-0.37%102,427
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