Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
119.95
-0.11 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025120.05120.27119.89119.95119.95-0.09%17,736
Dec 4, 2025120.22120.32119.84120.05120.050.20%78,447
Dec 3, 2025119.81120.17119.76119.81119.81-0.13%46,517
Dec 2, 2025120.38120.38119.69119.96119.96-0.22%106,450
Dec 1, 2025120.82120.92120.09120.23120.23-0.73%108,955
Nov 28, 2025120.70121.17120.70121.11121.110.07%8,325
Nov 26, 2025120.68121.22120.68121.02121.020.31%12,394
Nov 25, 2025119.83120.70119.78120.65120.650.87%131,463
Nov 24, 2025119.84119.91119.33119.61119.61-0.16%16,274
Nov 21, 2025118.96120.25118.94119.80119.801.02%114,096
Nov 20, 2025119.45119.64118.50118.59118.59-0.50%57,232
Nov 19, 2025119.55119.57118.89119.18119.18-0.35%63,983
Nov 18, 2025119.53119.85119.27119.60119.60-0.18%74,231
Nov 17, 2025120.34120.59119.68119.81119.81-0.53%64,370
Nov 14, 2025120.26120.70119.91120.45120.450.22%110,147
Nov 13, 2025120.57120.82120.09120.19120.19-0.33%48,742
Nov 12, 2025120.32120.77120.32120.59120.590.27%54,052
Nov 11, 2025119.37120.48119.37120.26120.260.86%54,007
Nov 10, 2025118.83119.26118.47119.24119.240.44%128,836
Nov 7, 2025118.13118.76118.05118.72118.720.60%130,189
Nov 6, 2025118.05118.24117.75118.01118.01-0.18%155,896
Nov 5, 2025117.94118.42117.94118.22118.220.29%109,202
Nov 4, 2025117.54117.96117.51117.88117.88-92,334
Nov 3, 2025118.14118.14117.20117.88117.88-0.25%117,428
Oct 31, 2025118.10118.37117.87118.17118.17-0.31%178,674
Oct 30, 2025118.25119.04118.23118.54118.540.02%140,836
Oct 29, 2025119.70119.71118.28118.52118.52-1.21%184,215
Oct 28, 2025120.46120.50119.91119.97119.97-0.62%157,713
Oct 27, 2025120.48120.74120.25120.72120.720.38%91,002
Oct 24, 2025120.53120.56120.24120.26120.26-114,192
Oct 23, 2025120.54120.54119.86120.26120.26-0.42%625,511
Oct 22, 2025120.57121.09120.31120.77120.770.35%586,763
Oct 21, 2025120.36120.65120.18120.35120.35-0.21%71,942
Oct 20, 2025120.29120.65120.21120.60120.600.37%71,209
Oct 17, 2025119.32120.18119.27120.15120.150.86%95,642
Oct 16, 2025119.94119.96119.01119.12119.12-0.50%73,529
Oct 15, 2025119.94120.27119.17119.72119.72-0.07%69,193
Oct 14, 2025118.92120.00118.92119.80119.800.71%80,888
Oct 13, 2025118.98119.24118.82118.96118.960.30%100,088
Oct 10, 2025119.76119.98118.40118.60118.60-0.89%205,606
Oct 9, 2025120.35120.43119.54119.67119.67-0.30%105,004
Oct 8, 2025120.07120.23119.74120.03120.030.02%86,081
Oct 7, 2025120.02120.18119.72120.01120.010.03%50,252
Oct 6, 2025120.02120.08119.86119.97119.97-0.08%61,864
Oct 3, 2025119.84120.45119.78120.07120.070.36%107,384
Oct 2, 2025119.71119.73119.38119.64119.64-0.23%155,020
Oct 1, 2025120.00120.21119.48119.92119.92-143,309
Sep 30, 2025119.29120.05119.29119.92119.920.38%116,849
Sep 29, 2025119.36119.57119.20119.47119.470.23%97,047
Sep 26, 2025118.57119.28118.55119.19119.190.71%58,600