iShares MSCI Global Min Vol Factor ETF (ACWV)

BATS: ACWV · Real-Time Price · USD

127.24

+1.37 (1.09%)

At close: Oct 15, 2026, 4:00 PM EDT

127.30

+0.06 (0.05%)

After-hours: Oct 15, 2026, 8:00 PM EDT

ACWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	127.10	127.56	127.10	127.24	127.24	1.09%	59,745
Oct 14, 2026	125.48	125.97	125.46	125.87	125.87	0.13%	4,843
Oct 13, 2026	126.20	126.20	125.61	125.71	125.71	0.03%	33,187
Oct 12, 2026	125.52	125.69	125.51	125.67	125.67	0.32%	4,243
Oct 9, 2026	124.69	125.34	124.69	125.27	125.27	0.42%	3,422
Oct 8, 2026	124.15	124.83	123.95	124.75	124.75	0.41%	6,296
Oct 7, 2026	124.35	124.69	124.24	124.24	124.24	-0.36%	7,026
Oct 6, 2026	124.28	124.83	124.28	124.69	124.69	0.38%	5,207
Oct 5, 2026	123.39	124.31	123.33	124.22	124.22	0.71%	107,308
Oct 2, 2026	123.46	123.47	123.06	123.35	123.35	0.34%	81,593
Oct 1, 2026	122.83	123.20	122.72	122.93	122.93	0.16%	147,051
Sep 30, 2026	123.45	123.48	122.73	122.73	122.73	-0.42%	71,733
Sep 29, 2026	123.38	123.38	122.74	123.25	123.25	-0.35%	122,965
Sep 28, 2026	123.55	124.02	123.39	123.68	123.68	-0.38%	44,555
Sep 25, 2026	123.98	124.37	123.86	124.15	124.15	0.15%	43,608
Sep 24, 2026	124.38	124.55	123.91	123.97	123.97	-0.39%	134,036
Sep 23, 2026	124.95	124.95	124.35	124.45	124.45	-0.55%	82,856
Sep 22, 2026	125.50	125.50	124.98	125.14	125.14	-0.17%	52,548
Sep 21, 2026	125.22	125.56	125.00	125.35	125.35	0.34%	64,748
Sep 18, 2026	125.05	125.05	124.60	124.93	124.93	-0.57%	31,290
Sep 17, 2026	125.90	125.94	125.52	125.64	125.64	0.34%	60,635
Sep 16, 2026	126.18	126.18	124.81	125.22	125.22	-0.61%	58,676
Sep 15, 2026	125.93	126.18	125.78	125.99	125.99	-0.51%	80,858
Sep 14, 2026	126.25	126.97	126.25	126.64	126.64	0.53%	69,877
Sep 11, 2026	126.14	126.22	125.78	125.97	125.97	0.70%	89,596
Sep 10, 2026	125.63	125.73	125.07	125.10	125.10	-0.45%	55,749
Sep 9, 2026	126.18	126.20	125.60	125.67	125.67	-0.51%	66,743
Sep 8, 2026	126.84	126.93	126.25	126.31	126.31	-0.94%	56,265
Sep 4, 2026	127.71	127.87	127.42	127.51	127.51	-0.55%	62,490
Sep 3, 2026	127.86	128.45	127.68	128.22	128.22	0.63%	63,072
Sep 2, 2026	127.36	127.54	127.17	127.42	127.42	0.17%	146,765
Sep 1, 2026	127.44	127.80	127.03	127.21	127.21	-0.07%	45,091
Aug 31, 2026	127.26	127.44	127.10	127.30	127.30	-0.08%	54,178
Aug 28, 2026	127.72	127.77	127.21	127.40	127.40	-0.06%	65,705
Aug 27, 2026	127.28	127.62	126.97	127.48	127.48	0.04%	75,839
Aug 26, 2026	127.24	127.75	127.24	127.43	127.43	-0.18%	125,185
Aug 25, 2026	127.79	127.87	127.43	127.66	127.66	0.20%	68,830
Aug 24, 2026	127.04	127.52	127.04	127.41	127.41	0.16%	32,618
Aug 21, 2026	126.95	127.46	126.72	127.21	127.21	0.62%	35,563
Aug 20, 2026	126.64	127.09	126.37	126.43	126.43	-0.45%	72,416
Aug 19, 2026	126.88	127.55	126.76	127.00	127.00	0.77%	102,247
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