Skip to main content
logo
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
126.45
-1.06 (-0.83%)
Sep 8, 2026, 1:12 PM EDT - Market open

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2026126.84126.93126.39126.62--0.70%34,266
Sep 4, 2026127.71127.81127.46127.51127.51-0.55%6,412
Sep 3, 2026127.86128.42127.76128.22128.220.63%4,904
Sep 2, 2026127.36127.50127.23127.42127.420.17%21,692
Sep 1, 2026127.44127.80127.04127.21127.21-0.07%3,698
Aug 31, 2026127.26127.38127.12127.30127.30-0.08%9,644
Aug 28, 2026127.72127.96127.23127.40127.40-0.06%8,633
Aug 27, 2026127.28127.56127.14127.48127.480.04%16,173
Aug 26, 2026128.19128.19127.24127.43127.43-0.18%2,844
Aug 25, 2026127.79127.79127.50127.66127.660.20%2,977
Aug 24, 2026127.04127.52127.04127.41127.410.16%32,618
Aug 21, 2026126.95127.46126.72127.21127.210.62%35,563
Aug 20, 2026126.64127.09126.37126.43126.43-0.45%72,416
Aug 19, 2026126.88127.55126.76127.00127.000.77%102,247
Aug 18, 2026126.09126.66126.03126.03126.030.05%51,111
Aug 17, 2026126.23126.59125.85125.97125.97-0.64%80,881
Aug 14, 2026127.05127.05126.56126.77126.770.01%51,909
Aug 13, 2026126.38126.88126.17126.76126.760.42%77,530
Aug 12, 2026126.26126.36126.11126.23126.23-0.06%60,816
Aug 11, 2026126.80126.80126.24126.30126.30-0.16%109,311
Aug 10, 2026126.35126.79126.35126.50126.50-0.16%99,639
Aug 7, 2026126.29126.79126.29126.70126.700.64%68,714
Aug 6, 2026125.82126.11125.42125.90125.900.34%117,303
Aug 5, 2026126.02126.02125.12125.47125.47-0.07%86,664
Aug 4, 2026124.53125.69124.19125.56125.560.85%63,910
Aug 3, 2026124.60124.81124.21124.50124.500.02%160,211
Jul 31, 2026124.02124.57123.50124.48124.48-0.33%97,730
Jul 30, 2026124.82124.90123.84124.89124.89-0.03%83,073
Jul 29, 2026124.93125.75124.77124.93124.930.22%217,124
Jul 28, 2026123.81125.04123.81124.65124.651.14%131,122
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