Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
117.74
+0.32 (0.27%)
Jun 27, 2025, 4:00 PM - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025117.59118.14117.32117.74117.740.27%243,150
Jun 26, 2025117.30117.51117.20117.42117.420.41%74,310
Jun 25, 2025117.44117.46116.85116.94116.94-0.65%116,913
Jun 24, 2025117.35117.89117.05117.70117.700.67%114,392
Jun 23, 2025115.94116.93115.93116.92116.920.84%145,669
Jun 20, 2025116.29116.39115.80115.95115.95-0.13%163,176
Jun 18, 2025116.48116.58116.03116.10116.10-0.13%241,724
Jun 17, 2025116.74116.80116.16116.25116.25-0.75%246,426
Jun 16, 2025117.48117.84116.98117.13117.13-0.89%191,297
Jun 13, 2025118.42118.80117.99118.18117.00-0.71%642,948
Jun 12, 2025118.36119.03118.36119.03117.840.69%76,921
Jun 11, 2025118.49118.53118.05118.21117.03-0.14%63,261
Jun 10, 2025118.38118.51118.13118.38117.200.11%84,963
Jun 9, 2025118.62118.62117.80118.25117.07-0.31%49,628
Jun 6, 2025118.42118.68118.23118.62117.440.49%106,831
Jun 5, 2025118.47118.47117.85118.04116.86-0.20%60,063
Jun 4, 2025118.63118.79118.26118.28117.10-0.14%84,490
Jun 3, 2025118.52118.57117.92118.44117.26-0.26%108,397
Jun 2, 2025118.25118.80116.73118.75117.570.35%126,187
May 30, 2025117.74118.63117.71118.34117.160.25%314,914
May 29, 2025117.79118.12117.38118.04116.860.20%73,239
May 28, 2025118.26118.45117.54117.80116.63-0.74%243,000
May 27, 2025118.39118.68118.20118.68117.500.57%178,876
May 23, 2025117.49118.15117.29118.01116.830.20%1,006,268
May 22, 2025118.00118.12117.42117.78116.61-0.24%84,401
May 21, 2025118.83118.98118.06118.06116.88-0.81%176,012
May 20, 2025118.91119.11118.79119.02117.83-0.06%106,584
May 19, 2025118.22119.09118.22119.09117.900.64%80,852
May 16, 2025117.51118.38117.43118.33117.150.63%243,461
May 15, 2025116.08117.76116.08117.59116.421.51%284,978
May 14, 2025116.61116.65115.71115.84114.68-0.26%94,725
May 13, 2025116.74116.79115.83116.14114.98-0.99%116,425
May 12, 2025117.49117.49116.52117.30116.130.25%167,527
May 9, 2025117.59117.60116.93117.01115.840.13%51,854
May 8, 2025117.71117.80116.78116.86115.69-0.76%59,287
May 7, 2025117.60118.12117.03117.76116.59-0.03%249,801
May 6, 2025117.82118.18117.48117.80116.63-0.23%130,130
May 5, 2025117.96118.31117.68118.07116.890.29%64,462
May 2, 2025117.83117.83117.32117.73116.561.36%130,641
May 1, 2025116.77116.94116.08116.15114.99-0.67%151,079
Apr 30, 2025116.23117.24115.51116.93115.760.55%468,570
Apr 29, 2025115.58116.77115.34116.29115.130.53%215,157
Apr 28, 2025115.17115.74115.01115.68114.530.84%334,233
Apr 25, 2025114.86114.88113.95114.72113.58-0.55%64,505
Apr 24, 2025115.18115.43114.56115.36114.210.16%87,418
Apr 23, 2025115.75116.00114.66115.18114.030.03%448,621
Apr 22, 2025114.16115.40113.95115.14113.991.67%98,773
Apr 21, 2025114.51114.68112.54113.25112.12-0.96%127,024
Apr 17, 2025114.33115.16114.07114.35113.210.30%184,302
Apr 16, 2025114.88115.32113.69114.01112.87-0.62%180,427