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
Sep 25, 2025119.06119.24118.21118.35118.35-0.80%102,545
Sep 24, 2025119.27119.47119.21119.30119.30-0.11%76,752
Sep 23, 2025119.26119.75119.18119.43119.430.11%478,200
Sep 22, 2025119.29119.50119.09119.30119.30-0.18%68,566
Sep 19, 2025119.64119.72119.38119.51119.51-0.02%72,661
Sep 18, 2025119.49119.79119.45119.53119.53-0.29%144,013
Sep 17, 2025119.82120.69119.72119.88119.880.26%149,909
Sep 16, 2025119.80119.87119.51119.57119.57-0.13%48,438
Sep 15, 2025120.34120.34119.70119.72119.72-0.32%117,154
Sep 12, 2025120.55120.63120.06120.10120.10-0.68%55,431
Sep 11, 2025119.89120.99119.89120.92120.921.13%112,999
Sep 10, 2025119.89119.99119.39119.57119.57-0.18%182,613
Sep 9, 2025119.82119.92119.56119.79119.79-0.01%151,297
Sep 8, 2025119.61119.85119.18119.80119.800.12%69,201
Sep 5, 2025119.86120.19119.35119.66119.660.07%75,841
Sep 4, 2025119.40119.60119.24119.58119.580.23%63,289
Sep 3, 2025119.13119.33118.81119.30119.30-0.09%114,620
Sep 2, 2025119.19119.60119.08119.41119.41-98,788
Aug 29, 2025118.92119.42118.92119.41119.410.13%100,613
Aug 28, 2025119.33119.33118.94119.25119.250.08%78,192
Aug 27, 2025118.85119.35118.84119.16119.160.01%103,833
Aug 26, 2025119.15119.27118.89119.15119.15-0.12%218,036
Aug 25, 2025120.09120.16119.27119.29119.29-1.09%199,512
Aug 22, 2025120.34121.06120.34120.61120.610.44%39,862
Aug 21, 2025120.14120.34119.93120.08120.08-0.41%130,096
Aug 20, 2025120.17120.92120.17120.57120.570.58%73,705
Aug 19, 2025119.41120.02119.41119.87119.870.48%86,749
Aug 18, 2025119.30119.51119.20119.30119.300.13%50,810
Aug 15, 2025119.14119.39118.96119.14119.140.30%88,549
Aug 14, 2025119.00119.08118.64118.78118.78-0.57%66,417
Aug 13, 2025118.87119.48118.87119.46119.460.69%121,409
Aug 12, 2025118.38118.64118.17118.64118.640.41%72,066
Aug 11, 2025118.30118.52117.99118.15118.15-0.14%92,014
Aug 8, 2025118.17118.41118.11118.31118.310.24%41,966
Aug 7, 2025118.35118.40117.52118.03118.030.03%72,908
Aug 6, 2025117.76118.17117.45117.99117.990.33%61,790
Aug 5, 2025117.88118.05117.56117.60117.60-0.25%146,269
Aug 4, 2025117.22117.92117.22117.90117.900.95%66,911
Aug 1, 2025116.71116.96116.40116.79116.790.43%106,552
Jul 31, 2025116.86117.17116.13116.29116.29-0.78%394,119
Jul 30, 2025117.58117.76116.86117.21117.21-0.34%338,041
Jul 29, 2025117.36117.83117.30117.61117.610.28%108,979
Jul 28, 2025118.05118.05117.21117.28117.28-1.11%82,326
Jul 25, 2025118.45118.72118.35118.60118.600.01%80,226
Jul 24, 2025118.74119.01118.56118.59118.59-0.23%119,438
Jul 23, 2025118.77118.89118.39118.86118.860.52%120,898
Jul 22, 2025117.55118.36117.52118.24118.240.72%102,297
Jul 21, 2025117.42117.83117.25117.39117.390.26%125,708
Jul 18, 2025117.33117.70117.06117.08117.08-0.33%114,540
Jul 17, 2025117.13117.52116.86117.47117.470.20%107,763