Skip to main content
iShares MSCI Global Min Vol Factor ETF (ACWV)
BATS: ACWV · Real-Time Price · USD
118.09
-1.31 (-1.10%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ACWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026119.11120.58118.09118.09118.09-1.10%323,987
Jun 25, 2026119.56120.12119.28119.40119.40-0.14%186,178
Jun 24, 2026119.01119.96119.01119.57119.570.34%51,441
Jun 23, 2026118.63119.44118.63119.16119.16-0.08%202,060
Jun 22, 2026119.25119.73119.06119.25119.25-0.03%81,937
Jun 18, 2026120.19120.19119.12119.29119.29-0.18%212,975
Jun 17, 2026120.84120.91119.26119.51119.51-1.25%57,377
Jun 16, 2026121.25121.40120.80121.02121.02-0.37%102,427
Jun 15, 2026121.28121.49121.18121.47121.470.30%96,925
Jun 12, 2026121.88122.23121.39122.17121.100.34%115,340
Jun 11, 2026121.03122.21120.99121.76120.700.64%54,794
Jun 10, 2026120.90121.70120.90120.98119.92-0.03%50,873
Jun 9, 2026120.96121.14120.22121.02119.960.31%75,647
Jun 8, 2026121.22121.32120.51120.64119.59-0.05%172,526
Jun 5, 2026121.51121.82120.70120.70119.65-1.08%89,048
Jun 4, 2026121.90122.29121.83122.02120.950.39%38,049
Jun 3, 2026121.98121.98121.39121.55120.49-0.62%120,898
Jun 2, 2026122.13122.42121.71122.31121.240.10%70,495
Jun 1, 2026121.94122.41121.77122.19121.120.15%372,662
May 29, 2026122.03122.26121.91122.01120.94-0.08%88,428
May 28, 2026121.70122.18121.66122.11121.040.02%100,659
May 27, 2026122.13122.66122.02122.08121.01-0.02%58,619
May 26, 2026122.56122.56122.01122.11121.04-0.23%47,080
May 22, 2026122.10122.56122.08122.39121.320.25%66,708
May 21, 2026121.30122.12120.85122.09121.02-0.09%33,425
May 20, 2026121.85122.35121.60122.20121.130.07%65,388
May 19, 2026121.93122.55121.93122.11121.040.07%58,827
May 18, 2026120.81122.02120.81122.02120.951.15%67,805
May 15, 2026121.23121.23120.54120.63119.58-0.68%72,941
May 14, 2026121.30121.60121.17121.45120.390.56%93,859
May 13, 2026120.37120.85120.22120.77119.720.12%57,075
May 12, 2026120.36120.78120.06120.62119.570.02%77,566
May 11, 2026120.89121.12120.42120.59119.54-0.34%96,283
May 8, 2026121.09121.15120.77121.00119.940.19%133,962
May 7, 2026121.08121.24120.64120.77119.72-0.29%62,670
May 6, 2026121.47121.54120.86121.12120.060.28%132,227
May 5, 2026120.94121.08120.40120.78119.730.37%71,593
May 4, 2026120.61121.17120.16120.34119.29-0.46%76,254
May 1, 2026121.35121.70120.81120.90119.84-0.10%45,487
Apr 30, 2026120.16121.34120.16121.02119.960.88%126,443
Apr 29, 2026120.00120.16119.68119.96118.91-0.17%136,810
Apr 28, 2026119.96120.33119.88120.16119.110.35%94,429
Apr 27, 2026120.07120.49119.64119.74118.69-0.34%67,325
Apr 24, 2026120.34120.40119.88120.15119.10-0.24%52,148
Apr 23, 2026120.24120.68119.77120.44119.39-0.20%45,885
Apr 22, 2026121.06121.06120.30120.68119.63-0.06%48,953
Apr 21, 2026121.94121.94120.68120.75119.70-1.04%55,446
Apr 20, 2026122.23122.42121.92122.02120.95-0.20%53,970
Apr 17, 2026121.99122.44121.90122.27121.200.65%215,261
Apr 16, 2026121.19121.55121.19121.48120.420.40%48,482
Apr 15, 2026121.02121.29120.67120.99119.930.07%111,181
Apr 14, 2026120.57121.06120.52120.90119.840.28%48,619
Apr 13, 2026119.65120.66119.65120.56119.510.48%83,075
Apr 10, 2026121.23121.24119.81119.98118.93-1.10%273,857
Apr 9, 2026121.05121.61120.84121.32120.26-0.25%116,739
Apr 8, 2026121.61121.64120.05121.63120.571.49%67,573
Apr 7, 2026119.87120.16119.39119.84118.79-0.33%81,553
Apr 6, 2026119.97120.34119.75120.24119.190.28%73,346
Apr 2, 2026118.85120.17118.69119.90118.850.32%58,595
Apr 1, 2026119.59119.87119.27119.52118.480.01%272,217
Mar 31, 2026118.64119.54117.91119.51118.471.37%411,052
Mar 30, 2026117.94118.48117.46117.90116.870.57%119,504
Mar 27, 2026118.03118.06116.96117.23116.21-0.81%71,649
Mar 26, 2026118.27119.19117.88118.19117.16-0.57%98,062
Mar 25, 2026119.09119.34118.53118.87117.830.63%108,238
Mar 24, 2026117.97118.80117.86118.13117.10-0.44%100,292
Mar 23, 2026118.79119.62118.35118.65117.610.44%165,204
Mar 20, 2026119.20119.32117.37118.13117.10-1.01%211,656
Mar 19, 2026118.98119.97118.98119.34118.30-0.21%256,079
Mar 18, 2026121.11121.11119.54119.59118.55-1.56%147,331
Mar 17, 2026121.89122.85121.48121.49120.43-0.02%77,215
Mar 16, 2026121.33121.62121.11121.51120.450.73%111,053
Mar 13, 2026121.11121.64120.38120.63119.58-0.09%80,598
Mar 12, 2026120.84121.45120.64120.74119.69-0.54%99,745
Mar 11, 2026121.72121.72121.04121.40120.34-0.40%104,972
Mar 10, 2026122.47123.03121.67121.89120.83-0.54%241,620
Mar 9, 2026121.67122.89120.93122.55121.480.25%179,392
Mar 6, 2026121.65122.37121.21122.25121.180.02%199,450
Mar 5, 2026122.63122.82121.72122.23121.16-1.00%245,329
Mar 4, 2026123.24123.69122.60123.47122.390.28%308,739
Mar 3, 2026122.41123.51121.19123.12122.04-0.86%226,557
Mar 2, 2026123.92124.86123.77124.19123.11-0.81%282,485
Feb 27, 2026123.92125.28123.92125.20124.110.86%106,387
Feb 26, 2026123.99124.25123.65124.13123.050.09%90,197
Feb 25, 2026123.88124.10123.46124.02122.940.11%90,976
Feb 24, 2026123.34123.96123.34123.88122.800.26%80,702
Feb 23, 2026123.62123.95123.38123.56122.48-0.04%105,566
Feb 20, 2026122.97123.66122.85123.61122.530.33%107,955
Feb 19, 2026123.05123.34122.92123.20122.12-0.03%67,841
Feb 18, 2026123.45123.51123.02123.24122.16-0.14%524,278
Feb 17, 2026123.58123.86123.01123.41122.33-0.35%82,091
Feb 13, 2026123.18124.10123.06123.84122.760.67%144,125
Feb 12, 2026123.68124.13123.02123.02121.95-0.62%108,503
Feb 11, 2026123.52123.89123.09123.79122.710.36%502,116
Feb 10, 2026123.35123.64123.23123.35122.270.24%206,536
Feb 9, 2026122.97123.16122.72123.06121.990.15%207,889
Feb 6, 2026122.31123.03122.26122.88121.810.84%168,904
Feb 5, 2026121.77122.50121.67121.86120.800.06%120,596
Feb 4, 2026121.53122.02121.37121.79120.730.47%90,352
Feb 3, 2026121.30121.53120.91121.22120.16-0.07%280,723