Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
120.14
+0.40 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
120.16
+0.02 (0.02%)
After-hours: Apr 28, 2026, 4:00 PM EDT

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.96120.33119.88119.99-0.21%82,721
Apr 27, 2026120.07120.45119.66119.74119.74-0.34%6,236
Apr 24, 2026123.99123.99119.92120.15120.15-0.24%5,963
Apr 23, 2026120.24120.61119.83120.44120.44-0.20%6,853
Apr 22, 2026121.06121.10120.35120.68120.68-0.06%4,355
Apr 21, 2026122.15122.15120.66120.75120.75-1.04%19,270
Apr 20, 2026122.13122.46121.88122.02122.02-0.20%5,414
Apr 17, 2026121.99122.47121.81122.27122.270.65%27,766
Apr 16, 2026121.19121.55121.19121.48121.480.40%48,482
Apr 15, 2026121.02121.29120.67120.99120.990.07%111,181
Apr 14, 2026120.57121.02120.52120.90120.900.28%15,823
Apr 13, 2026119.65120.66119.65120.56120.560.48%83,075
Apr 10, 2026121.23121.24119.91119.98119.98-1.10%12,499
Apr 9, 2026121.05121.65120.83121.32121.32-0.25%9,197
Apr 8, 2026121.61121.64120.05121.63121.631.49%67,573
Apr 7, 2026119.87120.16119.39119.84119.84-0.33%81,553
Apr 6, 2026119.97120.34119.75120.24120.240.28%73,346
Apr 2, 2026118.85120.17118.69119.90119.900.32%58,595
Apr 1, 2026119.59119.87119.27119.52119.520.01%272,217
Mar 31, 2026118.64119.54117.91119.51119.511.37%411,052
Mar 30, 2026117.94118.48117.46117.90117.900.57%119,504
Mar 27, 2026118.03118.06116.96117.23117.23-0.81%71,649
Mar 26, 2026118.27119.19117.88118.19118.19-0.57%98,062
Mar 25, 2026119.09119.34118.53118.87118.870.63%108,238
Mar 24, 2026117.97118.80117.86118.13118.13-0.44%100,292
Mar 23, 2026118.79119.62118.35118.65118.650.44%165,204
Mar 20, 2026119.20119.32117.37118.13118.13-1.01%211,656
Mar 19, 2026118.98119.97118.98119.34119.34-0.21%256,079
Mar 18, 2026121.11121.11119.54119.59119.59-1.56%147,331
Mar 17, 2026121.89122.85121.48121.49121.49-0.02%77,215
Mar 16, 2026121.33121.62121.11121.51121.510.73%111,053
Mar 13, 2026121.11121.64120.38120.63120.63-0.09%80,598
Mar 12, 2026120.84121.45120.64120.74120.74-0.54%99,745
Mar 11, 2026121.72121.72121.04121.40121.40-0.40%104,972
Mar 10, 2026122.47123.03121.67121.89121.89-0.54%241,620
Mar 9, 2026121.67122.89120.93122.55122.550.25%179,392
Mar 6, 2026121.65122.37121.21122.25122.250.02%199,450
Mar 5, 2026122.63122.82121.72122.23122.23-1.00%245,329
Mar 4, 2026123.24123.69122.60123.47123.470.28%308,739
Mar 3, 2026122.41123.51121.19123.12123.12-0.86%226,557
Mar 2, 2026123.92124.86123.77124.19124.19-0.81%282,485
Feb 27, 2026123.92125.28123.92125.20125.200.86%106,387
Feb 26, 2026123.99124.25123.65124.13124.130.09%90,197
Feb 25, 2026123.88124.10123.46124.02124.020.11%90,976
Feb 24, 2026123.34123.96123.34123.88123.880.26%80,702
Feb 23, 2026123.62123.95123.38123.56123.56-0.04%105,566
Feb 20, 2026122.97123.66122.85123.61123.610.33%107,955
Feb 19, 2026123.05123.34122.92123.20123.20-0.03%67,841
Feb 18, 2026123.45123.51123.02123.24123.24-0.14%524,278
Feb 17, 2026123.58123.86123.01123.41123.41-0.35%82,091
Feb 13, 2026123.18124.10123.06123.84123.840.67%144,125
Feb 12, 2026123.68124.13123.02123.02123.02-0.62%108,503
Feb 11, 2026123.52123.89123.09123.79123.790.36%502,116
Feb 10, 2026123.35123.64123.23123.35123.350.24%206,536
Feb 9, 2026122.97123.16122.72123.06123.060.15%207,889
Feb 6, 2026122.31123.03122.26122.88122.880.84%168,904
Feb 5, 2026121.77122.50121.67121.86121.860.06%120,596
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