iShares MSCI Global Multifactor ETF (ACWF) Historical Stock Data
38.14 ↑0.00 (0.00%)
As of February 28, 2023, 12:22pm EST.
Historical Data
In the past 30 trading days, ACWF is up 0.04% a day on average. There have been 16 days where iShares MSCI Global Multifactor ETF closed green and 14 days where ACWF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 37.84 | 38.14 | ↑$0.30 (0.80%) | 37.74 | 38.19 | 14.04K |
| 2024-01-12 | 38.20 | 38.09 | ↓$0.11 (-0.29%) | 38.09 | 38.28 | 10.42K |
| 2024-01-05 | 37.49 | 37.33 | ↓$0.16 (-0.42%) | 37.30 | 37.49 | 2.13K |
| 2023-12-22 | 37.74 | 37.66 | ↓$0.08 (-0.21%) | 37.59 | 37.77 | 4.20K |
| 2023-12-15 | 37.85 | 37.76 | ↓$0.09 (-0.23%) | 37.75 | 37.86 | 4.24K |
| 2023-12-08 | 36.69 | 36.91 | ↑$0.22 (0.59%) | 36.69 | 36.99 | 2.97K |
| 2023-12-01 | 36.64 | 36.93 | ↑$0.29 (0.78%) | 36.64 | 36.95 | 7.27K |
| 2023-11-24 | 36.40 | 36.51 | ↑$0.11 (0.29%) | 36.40 | 36.51 | 2.22K |
| 2023-11-17 | 36.09 | 36.16 | ↑$0.07 (0.19%) | 36.06 | 36.16 | 1.33K |
| 2023-11-10 | 34.81 | 35.16 | ↑$0.35 (1.01%) | 34.76 | 35.16 | 11.43K |
| 2023-11-03 | 34.57 | 34.83 | ↑$0.26 (0.75%) | 34.57 | 34.93 | 6.35K |
| 2023-10-27 | 33.19 | 32.95 | ↓$0.23 (-0.70%) | 32.86 | 33.24 | 52.97K |
| 2023-10-20 | 33.76 | 33.67 | ↓$0.09 (-0.26%) | 33.67 | 33.78 | 1.95K |
| 2023-10-13 | 34.84 | 34.52 | ↓$0.32 (-0.93%) | 34.51 | 34.84 | 10.58K |
| 2023-10-06 | 33.85 | 34.45 | ↑$0.60 (1.77%) | 33.79 | 34.55 | 5.81K |
| 2023-09-29 | 34.74 | 34.37 | ↓$0.37 (-1.08%) | 34.32 | 34.74 | 4.11K |
| 2023-09-15 | 35.68 | 35.42 | ↓$0.26 (-0.72%) | 35.42 | 35.68 | 2.34K |
| 2023-09-08 | 35.33 | 35.37 | ↑$0.04 (0.11%) | 35.33 | 35.44 | 5.84K |
| 2023-09-01 | 35.98 | 35.84 | ↓$0.14 (-0.38%) | 35.77 | 35.98 | 10.55K |
| 2023-08-25 | 34.83 | 34.92 | ↑$0.09 (0.26%) | 34.72 | 34.96 | 8.38K |
| 2023-08-18 | 34.40 | 34.64 | ↑$0.24 (0.71%) | 34.40 | 34.65 | 4.09K |
| 2023-08-11 | 35.44 | 35.50 | ↑$0.06 (0.17%) | 35.39 | 35.51 | 3.91K |
| 2023-08-04 | 35.91 | 35.64 | ↓$0.27 (-0.75%) | 35.64 | 36.04 | 3.31K |
| 2023-07-28 | 36.57 | 36.58 | ↑$0.01 (0.03%) | 36.53 | 36.66 | 3.63K |
| 2023-07-21 | 36.30 | 36.19 | ↓$0.11 (-0.29%) | 36.19 | 36.30 | 17.08K |
| 2023-07-14 | 36.13 | 36.04 | ↓$0.09 (-0.25%) | 36.03 | 36.22 | 14.10K |
| 2023-07-07 | 34.82 | 34.93 | ↑$0.11 (0.32%) | 34.82 | 35.16 | 3.09K |
| 2023-06-30 | 35.19 | 35.39 | ↑$0.20 (0.56%) | 35.19 | 35.43 | 4.64K |
| 2023-06-23 | 34.57 | 34.59 | ↑$0.02 (0.05%) | 34.57 | 34.59 | 224 |
| 2023-06-16 | 35.61 | 35.34 | ↓$0.27 (-0.75%) | 35.34 | 35.61 | 2.16K |
Create an account or log in to view more rows.
$ACWF buy and hodl friends. we may be early
but we are not wrong. very soon.
$ACWF Who’s still buying calls?
$ACWF going green
$ACWF when this finally break out we could see huge upside
$ACWF where’s the WSB guys at? Still sleeping?
$ACWF Buy it up so it crashes harder in the next two trading days
$ACWF added more calls on that drop
$ACWF not good
$ACWF Market is down
No worries
$ACWF bounce it!!