Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
125.20
+1.07 (0.86%)
Feb 27, 2026, 4:00 PM EST - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026123.92125.28123.92125.20125.200.86%23,289
Feb 26, 2026123.99124.23123.67124.13124.130.09%12,656
Feb 25, 2026123.98124.08123.47124.02124.020.11%9,210
Feb 24, 2026123.34123.94123.34123.88123.880.26%4,763
Feb 23, 2026123.62123.93123.42123.56123.56-0.04%9,219
Feb 20, 2026122.97123.64122.84123.61123.610.33%16,790
Feb 19, 2026123.05123.34122.92123.20123.20-0.03%12,932
Feb 18, 2026123.45123.50123.02123.24123.24-0.14%23,786
Feb 17, 2026123.58124.04123.04123.41123.41-0.35%7,237
Feb 13, 2026123.18124.10123.10123.84123.840.67%19,671
Feb 12, 2026123.68124.10123.02123.02123.02-0.62%17,866
Feb 11, 2026123.52123.89123.09123.79123.790.36%20,770
Feb 10, 2026123.35123.62123.23123.35123.350.24%66,999
Feb 9, 2026127.44127.44122.67123.06123.060.15%80,065
Feb 6, 2026122.31123.01122.26122.88122.880.84%22,519
Feb 5, 2026121.77122.49121.74121.86121.860.06%27,501
Feb 4, 2026121.53122.02121.37121.79121.790.47%90,352
Feb 3, 2026121.30121.53120.91121.22121.22-0.07%280,723
Feb 2, 2026120.84121.50120.59121.31121.310.46%140,829
Jan 30, 2026120.46120.75120.04120.75120.750.17%105,905
Jan 29, 2026121.00121.32120.16120.54120.54-0.21%722,747
Jan 28, 2026120.80121.12120.59120.79120.79-0.47%150,007
Jan 27, 2026121.09121.36120.55121.36121.360.21%116,563
Jan 26, 2026120.65121.20120.65121.11121.110.80%109,414
Jan 23, 2026119.59120.24119.55120.15120.150.22%59,794
Jan 22, 2026119.77120.05119.63119.89119.890.30%132,326
Jan 21, 2026119.07119.71118.94119.54119.540.42%91,631
Jan 20, 2026119.12119.58118.87119.03119.03-0.60%102,522
Jan 16, 2026119.66119.83119.37119.75119.75-0.10%138,805
Jan 15, 2026120.00120.09119.76119.87119.87-0.12%67,886
Jan 14, 2026119.41120.02119.41120.02120.020.51%80,788
Jan 13, 2026119.86119.92119.19119.41119.41-0.57%97,271
Jan 12, 2026119.71120.16119.46120.10120.100.53%76,004
Jan 9, 2026119.49119.74119.42119.47119.470.07%102,712
Jan 8, 2026118.86119.63118.79119.39119.390.46%151,579
Jan 7, 2026119.37119.54118.71118.84118.84-0.34%139,593
Jan 6, 2026118.86119.43118.81119.25119.250.29%105,844
Jan 5, 2026118.43118.92118.18118.90118.900.19%121,843
Jan 2, 2026119.02119.02118.27118.68118.68-0.06%118,622
Dec 31, 2025119.10119.18118.67118.75118.75-0.47%165,656
Dec 30, 2025119.54119.54119.22119.31119.31-0.15%618,546
Dec 29, 2025119.36119.57119.29119.49119.49-0.10%75,283
Dec 26, 2025119.45119.67119.35119.62119.620.08%72,140
Dec 24, 2025119.24119.58119.24119.52119.520.20%25,851
Dec 23, 2025119.02119.32119.01119.29119.290.31%104,234
Dec 22, 2025118.54118.98118.43118.92118.920.21%348,634
Dec 19, 2025118.51118.99118.41118.67118.670.24%153,051
Dec 18, 2025118.60118.93118.30118.38118.380.20%200,072
Dec 17, 2025118.26118.73118.11118.14118.14-0.11%256,311
Dec 16, 2025118.92119.04118.11118.27118.27-1.82%70,930
Dec 15, 2025120.39120.52120.03120.46119.160.42%166,416
Dec 12, 2025120.00120.22119.68119.96118.67-0.02%54,886
Dec 11, 2025119.29120.11119.29119.98118.690.63%138,416
Dec 10, 2025118.85119.38118.69119.23117.950.37%71,732
Dec 9, 2025119.17119.49118.72118.80117.52-0.16%89,995
Dec 8, 2025119.90119.90118.95118.98117.70-0.80%69,733
Dec 5, 2025119.99120.22119.86119.95118.65-0.09%72,299
Dec 4, 2025120.22120.32119.84120.05118.760.20%78,447
Dec 3, 2025119.81120.17119.76119.81118.52-0.13%46,517
Dec 2, 2025120.38120.38119.69119.96118.67-0.22%106,450
Dec 1, 2025120.82120.92120.09120.23118.94-0.73%108,955
Nov 28, 2025120.70121.20120.70121.11119.810.07%144,475
Nov 26, 2025120.69121.23120.68121.02119.720.31%97,618
Nov 25, 2025119.83120.70119.78120.65119.350.87%131,463
Nov 24, 2025119.84119.91119.39119.61118.32-0.16%112,058
Nov 21, 2025118.96120.25118.94119.80118.511.02%114,096
Nov 20, 2025119.45119.64118.50118.59117.31-0.50%57,232
Nov 19, 2025119.55119.57118.89119.18117.90-0.35%63,983
Nov 18, 2025119.53119.85119.27119.60118.31-0.18%74,231
Nov 17, 2025120.34120.59119.68119.81118.52-0.53%64,370
Nov 14, 2025120.26120.70119.91120.45119.150.22%110,147
Nov 13, 2025120.57120.82120.09120.19118.90-0.33%48,742
Nov 12, 2025120.32120.77120.32120.59119.290.27%54,052
Nov 11, 2025119.37120.48119.37120.26118.960.86%54,007
Nov 10, 2025118.83119.26118.47119.24117.960.44%128,836
Nov 7, 2025118.13118.76118.05118.72117.440.60%130,189
Nov 6, 2025118.05118.24117.75118.01116.74-0.18%155,896
Nov 5, 2025117.94118.42117.94118.22116.950.29%109,202
Nov 4, 2025117.54117.96117.51117.88116.61-92,334
Nov 3, 2025118.14118.14117.20117.88116.61-0.25%117,428
Oct 31, 2025118.10118.37117.87118.17116.90-0.31%178,674
Oct 30, 2025118.25119.04118.23118.54117.260.02%140,836
Oct 29, 2025119.70119.71118.28118.52117.24-1.21%184,215
Oct 28, 2025120.46120.50119.91119.97118.68-0.62%157,713
Oct 27, 2025120.48120.74120.25120.72119.420.38%91,002
Oct 24, 2025120.53120.56120.24120.26118.96-114,192
Oct 23, 2025120.54120.54119.86120.26118.96-0.42%625,511
Oct 22, 2025120.57121.09120.31120.77119.470.35%586,763
Oct 21, 2025120.36120.65120.18120.35119.05-0.21%71,942
Oct 20, 2025120.29120.65120.21120.60119.300.37%71,209
Oct 17, 2025119.32120.18119.27120.15118.860.86%95,642
Oct 16, 2025119.94119.96119.01119.12117.84-0.50%73,529
Oct 15, 2025119.94120.27119.17119.72118.43-0.07%69,193
Oct 14, 2025118.92120.00118.92119.80118.510.71%80,888
Oct 13, 2025118.98119.24118.82118.96117.680.30%100,088
Oct 10, 2025119.76119.98118.40118.60117.32-0.89%205,606
Oct 9, 2025120.35120.43119.54119.67118.38-0.30%105,004
Oct 8, 2025120.07120.23119.74120.03118.740.02%86,081
Oct 7, 2025120.02120.18119.72120.01118.710.03%50,252
Oct 6, 2025120.02120.08119.86119.97118.68-0.08%61,864