Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
122.01
-0.10 (-0.08%)
May 29, 2026, 4:00 PM EDT - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026122.03122.26121.73122.01122.01-0.08%11,529
May 28, 2026121.70122.18121.66122.11122.110.02%100,659
May 27, 2026122.13122.66122.02122.08122.08-0.02%58,619
May 26, 2026122.56122.56122.01122.11122.11-0.23%47,080
May 22, 2026122.10122.56122.08122.39122.390.25%66,708
May 21, 2026121.30122.12120.85122.09122.09-0.09%33,425
May 20, 2026121.85122.35121.60122.20122.200.07%65,388
May 19, 2026121.93122.55121.93122.11122.110.07%58,827
May 18, 2026120.81122.02120.81122.02122.021.15%67,805
May 15, 2026121.23121.23120.54120.63120.63-0.68%72,941
May 14, 2026121.30121.60121.17121.45121.450.56%93,859
May 13, 2026120.37120.85120.22120.77120.770.12%57,075
May 12, 2026120.36120.78120.06120.62120.620.02%77,566
May 11, 2026120.89121.12120.42120.59120.59-0.34%96,283
May 8, 2026121.09121.15120.77121.00121.000.19%133,962
May 7, 2026121.08121.24120.64120.77120.77-0.29%62,670
May 6, 2026121.47121.54120.86121.12121.120.28%132,227
May 5, 2026120.94121.08120.40120.78120.780.37%71,593
May 4, 2026120.61121.17120.16120.34120.34-0.46%76,254
May 1, 2026121.35121.70120.81120.90120.90-0.10%45,487
Apr 30, 2026120.16121.34120.16121.02121.020.88%126,443
Apr 29, 2026120.00120.16119.68119.96119.96-0.17%136,810
Apr 28, 2026119.96120.33119.88120.16120.160.35%94,429
Apr 27, 2026120.07120.49119.64119.74119.74-0.34%67,325
Apr 24, 2026120.34120.40119.88120.15120.15-0.24%52,148
Apr 23, 2026120.24120.68119.77120.44120.44-0.20%45,885
Apr 22, 2026121.06121.06120.30120.68120.68-0.06%48,953
Apr 21, 2026121.94121.94120.68120.75120.75-1.04%55,446
Apr 20, 2026122.23122.42121.92122.02122.02-0.20%53,970
Apr 17, 2026121.99122.44121.90122.27122.270.65%215,261
Apr 16, 2026121.19121.55121.19121.48121.480.40%48,482
Apr 15, 2026121.02121.29120.67120.99120.990.07%111,181
Apr 14, 2026120.57121.06120.52120.90120.900.28%48,619
Apr 13, 2026119.65120.66119.65120.56120.560.48%83,075
Apr 10, 2026121.23121.24119.81119.98119.98-1.10%273,857
Apr 9, 2026121.05121.61120.84121.32121.32-0.25%116,739
Apr 8, 2026121.61121.64120.05121.63121.631.49%67,573
Apr 7, 2026119.87120.16119.39119.84119.84-0.33%81,553
Apr 6, 2026119.97120.34119.75120.24120.240.28%73,346
Apr 2, 2026118.85120.17118.69119.90119.900.32%58,595
Apr 1, 2026119.59119.87119.27119.52119.520.01%272,217
Mar 31, 2026118.64119.54117.91119.51119.511.37%411,052
Mar 30, 2026117.94118.48117.46117.90117.900.57%119,504
Mar 27, 2026118.03118.06116.96117.23117.23-0.81%71,649
Mar 26, 2026118.27119.19117.88118.19118.19-0.57%98,062
Mar 25, 2026119.09119.34118.53118.87118.870.63%108,238
Mar 24, 2026117.97118.80117.86118.13118.13-0.44%100,292
Mar 23, 2026118.79119.62118.35118.65118.650.44%165,204
Mar 20, 2026119.20119.32117.37118.13118.13-1.01%211,656
Mar 19, 2026118.98119.97118.98119.34119.34-0.21%256,079