iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
127.51
+1.47 (1.17%)
Aug 19, 2026, 11:01 AM EDT - Market open
ACWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 126.09 | 126.66 | 126.03 | 126.03 | 126.03 | 0.05% | 51,111 |
| Aug 17, 2026 | 126.23 | 126.59 | 125.85 | 125.97 | 125.97 | -0.64% | 80,881 |
| Aug 14, 2026 | 127.05 | 127.05 | 126.56 | 126.77 | 126.77 | 0.01% | 51,909 |
| Aug 13, 2026 | 126.38 | 126.88 | 126.17 | 126.76 | 126.76 | 0.42% | 77,530 |
| Aug 12, 2026 | 126.26 | 126.36 | 126.11 | 126.23 | 126.23 | -0.06% | 60,816 |
| Aug 11, 2026 | 126.80 | 126.80 | 126.24 | 126.30 | 126.30 | -0.16% | 109,311 |
| Aug 10, 2026 | 126.35 | 126.79 | 126.35 | 126.50 | 126.50 | -0.16% | 99,639 |
| Aug 7, 2026 | 126.29 | 126.79 | 126.29 | 126.70 | 126.70 | 0.64% | 68,714 |
| Aug 6, 2026 | 125.82 | 126.11 | 125.42 | 125.90 | 125.90 | 0.34% | 117,303 |
| Aug 5, 2026 | 126.02 | 126.02 | 125.12 | 125.47 | 125.47 | -0.07% | 86,664 |
| Aug 4, 2026 | 124.53 | 125.69 | 124.19 | 125.56 | 125.56 | 0.85% | 63,910 |
| Aug 3, 2026 | 124.60 | 124.81 | 124.21 | 124.50 | 124.50 | 0.02% | 160,211 |
| Jul 31, 2026 | 124.02 | 124.57 | 123.50 | 124.48 | 124.48 | -0.33% | 97,730 |
| Jul 30, 2026 | 124.82 | 124.90 | 123.84 | 124.89 | 124.89 | -0.03% | 83,073 |
| Jul 29, 2026 | 124.93 | 125.75 | 124.77 | 124.93 | 124.93 | 0.22% | 217,124 |
| Jul 28, 2026 | 123.81 | 125.04 | 123.81 | 124.65 | 124.65 | 1.14% | 131,122 |
| Jul 27, 2026 | 123.21 | 123.53 | 123.07 | 123.25 | 123.25 | 0.87% | 96,383 |
| Jul 24, 2026 | 121.42 | 122.36 | 121.42 | 122.19 | 122.19 | 1.03% | 63,817 |
| Jul 23, 2026 | 120.83 | 121.08 | 120.65 | 120.94 | 120.94 | -0.47% | 38,617 |
| Jul 22, 2026 | 121.81 | 122.10 | 121.27 | 121.51 | 121.51 | -0.25% | 70,071 |
| Jul 21, 2026 | 121.83 | 121.91 | 121.55 | 121.82 | 121.82 | 0.12% | 104,514 |
| Jul 20, 2026 | 121.99 | 122.09 | 121.57 | 121.68 | 121.68 | -0.03% | 80,059 |
| Jul 17, 2026 | 121.97 | 122.68 | 121.62 | 121.72 | 121.72 | -0.23% | 127,010 |
| Jul 16, 2026 | 120.96 | 122.12 | 120.96 | 122.00 | 122.00 | 0.82% | 80,040 |
| Jul 15, 2026 | 121.69 | 121.75 | 120.89 | 121.01 | 121.01 | -0.60% | 48,379 |
| Jul 14, 2026 | 122.13 | 122.29 | 121.69 | 121.74 | 121.74 | -0.39% | 53,731 |
| Jul 13, 2026 | 122.21 | 122.65 | 122.14 | 122.22 | 122.22 | -0.15% | 106,045 |
| Jul 10, 2026 | 122.11 | 122.42 | 122.01 | 122.40 | 122.40 | 0.34% | 55,989 |
| Jul 9, 2026 | 121.88 | 122.16 | 121.67 | 121.99 | 121.99 | -0.10% | 75,204 |
| Jul 8, 2026 | 122.52 | 122.52 | 121.92 | 122.11 | 122.11 | -0.46% | 127,377 |
| Jul 7, 2026 | 122.80 | 123.34 | 122.57 | 122.67 | 122.67 | 0.41% | 70,660 |
| Jul 6, 2026 | 122.36 | 122.36 | 121.75 | 122.17 | 122.17 | 0.09% | 74,265 |
| Jul 2, 2026 | 121.28 | 122.08 | 121.28 | 122.06 | 122.06 | 1.19% | 120,826 |
| Jul 1, 2026 | 120.06 | 120.91 | 120.06 | 120.62 | 120.62 | 0.32% | 49,272 |
| Jun 30, 2026 | 120.26 | 120.61 | 120.04 | 120.23 | 120.23 | -0.19% | 327,034 |
| Jun 29, 2026 | 120.42 | 120.69 | 120.25 | 120.46 | 120.46 | 2.01% | 100,973 |
| Jun 26, 2026 | 119.11 | 120.58 | 118.09 | 118.09 | 118.09 | -1.10% | 323,987 |
| Jun 25, 2026 | 119.56 | 120.12 | 119.28 | 119.40 | 119.40 | -0.14% | 186,178 |
| Jun 24, 2026 | 119.01 | 119.96 | 119.01 | 119.57 | 119.57 | 0.34% | 51,441 |
| Jun 23, 2026 | 118.63 | 119.44 | 118.63 | 119.16 | 119.16 | -0.08% | 202,060 |
| Jun 22, 2026 | 119.25 | 119.73 | 119.06 | 119.25 | 119.25 | -0.03% | 81,937 |
| Jun 18, 2026 | 120.19 | 120.19 | 119.12 | 119.29 | 119.29 | -0.18% | 212,975 |
| Jun 17, 2026 | 120.84 | 120.91 | 119.26 | 119.51 | 119.51 | -1.25% | 57,377 |
| Jun 16, 2026 | 121.25 | 121.40 | 120.80 | 121.02 | 121.02 | -0.37% | 102,427 |
| Jun 15, 2026 | 121.28 | 121.49 | 121.18 | 121.47 | 121.47 | 0.30% | 96,925 |
| Jun 12, 2026 | 121.88 | 122.23 | 121.39 | 122.17 | 121.10 | 0.34% | 115,340 |
| Jun 11, 2026 | 121.03 | 122.21 | 120.99 | 121.76 | 120.70 | 0.64% | 54,794 |
| Jun 10, 2026 | 120.90 | 121.70 | 120.90 | 120.98 | 119.92 | -0.03% | 50,873 |
| Jun 9, 2026 | 120.96 | 121.14 | 120.22 | 121.02 | 119.96 | 0.31% | 75,647 |
| Jun 8, 2026 | 121.22 | 121.32 | 120.51 | 120.64 | 119.59 | -0.05% | 172,526 |