Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
121.00
+0.23 (0.19%)
May 8, 2026, 4:00 PM EDT - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026121.09121.14120.80121.00121.000.19%31,483
May 7, 2026121.08121.21120.68120.77120.77-0.29%6,564
May 6, 2026121.56121.61120.86121.12121.120.28%23,362
May 5, 2026120.94121.07120.46120.78120.780.37%16,911
May 4, 2026120.70121.15120.16120.34120.34-0.46%13,420
May 1, 2026121.35121.63120.82120.90120.90-0.10%3,988
Apr 30, 2026120.16121.28120.15121.02121.020.88%12,538
Apr 29, 2026120.00120.16119.70119.96119.96-0.17%16,956
Apr 28, 2026119.96120.24119.90120.16120.160.35%9,702
Apr 27, 2026120.07120.45119.66119.74119.74-0.34%6,236
Apr 24, 2026123.99123.99119.92120.15120.15-0.24%5,963
Apr 23, 2026120.24120.61119.83120.44120.44-0.20%6,853
Apr 22, 2026121.06121.10120.35120.68120.68-0.06%4,355
Apr 21, 2026122.15122.15120.66120.75120.75-1.04%19,270
Apr 20, 2026122.13122.46121.88122.02122.02-0.20%5,414
Apr 17, 2026121.99122.47121.81122.27122.270.65%27,766
Apr 16, 2026121.19121.55121.19121.48121.480.40%48,482
Apr 15, 2026121.02121.29120.67120.99120.990.07%111,181
Apr 14, 2026120.57121.02120.52120.90120.900.28%15,823
Apr 13, 2026119.65120.66119.65120.56120.560.48%83,075
Apr 10, 2026121.23121.24119.91119.98119.98-1.10%12,499
Apr 9, 2026121.05121.65120.83121.32121.32-0.25%9,197
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
Mar 18, 2026121.11121.11119.54119.59119.59-1.56%147,331
Mar 17, 2026121.89122.85121.48121.49121.49-0.02%77,215
Mar 16, 2026121.33121.62121.11121.51121.510.73%111,053
Mar 13, 2026121.11121.64120.38120.63120.63-0.09%80,598
Mar 12, 2026120.84121.45120.64120.74120.74-0.54%99,745
Mar 11, 2026121.72121.72121.04121.40121.40-0.40%104,972
Mar 10, 2026122.47123.03121.67121.89121.89-0.54%241,620
Mar 9, 2026121.67122.89120.93122.55122.550.25%179,392
Mar 6, 2026121.65122.37121.21122.25122.250.02%199,450
Mar 5, 2026122.63122.82121.72122.23122.23-1.00%245,329
Mar 4, 2026123.24123.69122.60123.47123.470.28%308,739
Mar 3, 2026122.41123.51121.19123.12123.12-0.86%226,557
Mar 2, 2026123.92124.86123.77124.19124.19-0.81%282,485
Feb 27, 2026123.92125.28123.92125.20125.200.86%106,387