iShares MSCI Global Min Vol Factor ETF (ACWV) Historical Stock Data
118.38 ↑0.24 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACWV is up 0.00% a day on average. There have been 14 days where iShares MSCI Global Min Vol Factor ETF closed green and 16 days where ACWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 118.60 | 118.38 | ↓$0.22 (-0.19%) | 118.30 | 118.93 | 200.07K |
| 2025-12-17 | 118.26 | 118.14 | ↓$0.11 (-0.10%) | 118.13 | 118.65 | 241.50K |
| 2025-12-16 | 118.92 | 118.27 | ↓$0.65 (-0.55%) | 118.13 | 118.99 | 69.57K |
| 2025-12-15 | 120.39 | 120.46 | ↑$0.07 (0.06%) | 120.03 | 120.48 | 140K |
| 2025-12-12 | 120.00 | 119.96 | ↓$0.04 (-0.03%) | 119.68 | 120.22 | 50.22K |
| 2025-12-11 | 119.29 | 119.98 | ↑$0.69 (0.58%) | 119.29 | 120.11 | 135.96K |
| 2025-12-10 | 118.85 | 119.23 | ↑$0.38 (0.32%) | 118.69 | 119.38 | 69.30K |
| 2025-12-09 | 119.17 | 118.80 | ↓$0.38 (-0.31%) | 118.72 | 119.48 | 88.14K |
| 2025-12-08 | 119.90 | 118.98 | ↓$0.92 (-0.77%) | 118.95 | 119.90 | 69.73K |
| 2025-12-05 | 119.99 | 119.95 | ↓$0.05 (-0.04%) | 119.86 | 120.22 | 71.58K |
| 2025-12-04 | 120.22 | 120.05 | ↓$0.17 (-0.14%) | 119.84 | 120.32 | 78.45K |
| 2025-12-03 | 119.81 | 119.81 | ↑$0.00 (0.00%) | 119.76 | 120.14 | 45.80K |
| 2025-12-02 | 120.38 | 119.96 | ↓$0.42 (-0.35%) | 119.69 | 120.38 | 106.45K |
| 2025-12-01 | 120.82 | 120.23 | ↓$0.59 (-0.49%) | 120.09 | 120.82 | 106.66K |
| 2025-11-28 | 120.70 | 121.11 | ↑$0.41 (0.34%) | 120.70 | 121.20 | 144.48K |
| 2025-11-26 | 120.69 | 121.02 | ↑$0.33 (0.27%) | 120.68 | 121.23 | 97.62K |
| 2025-11-25 | 119.83 | 120.65 | ↑$0.82 (0.68%) | 119.78 | 120.70 | 131.46K |
| 2025-11-24 | 119.84 | 119.61 | ↓$0.23 (-0.19%) | 119.42 | 119.91 | 110.79K |
| 2025-11-21 | 118.96 | 119.80 | ↑$0.84 (0.71%) | 118.94 | 120.25 | 114.10K |
| 2025-11-20 | 119.45 | 118.59 | ↓$0.86 (-0.72%) | 118.53 | 119.64 | 56.37K |
| 2025-11-19 | 119.55 | 119.18 | ↓$0.37 (-0.31%) | 118.89 | 119.57 | 63.98K |
| 2025-11-18 | 119.53 | 119.60 | ↑$0.07 (0.06%) | 119.27 | 119.85 | 71.66K |
| 2025-11-17 | 120.34 | 119.81 | ↓$0.53 (-0.44%) | 119.68 | 120.59 | 59.51K |
| 2025-11-14 | 120.26 | 120.45 | ↑$0.19 (0.16%) | 119.91 | 120.68 | 97.95K |
| 2025-11-13 | 120.57 | 120.19 | ↓$0.38 (-0.32%) | 120.09 | 120.82 | 47.83K |
| 2025-11-12 | 120.32 | 120.59 | ↑$0.27 (0.22%) | 120.32 | 120.77 | 54.05K |
| 2025-11-11 | 119.37 | 120.26 | ↑$0.89 (0.75%) | 119.37 | 120.48 | 54.01K |
| 2025-11-10 | 118.83 | 119.24 | ↑$0.41 (0.35%) | 118.47 | 119.26 | 128.84K |
| 2025-11-07 | 118.13 | 118.72 | ↑$0.59 (0.50%) | 118.08 | 118.75 | 98.78K |
| 2025-11-06 | 118.05 | 118.01 | ↓$0.04 (-0.03%) | 117.79 | 118.24 | 126.29K |
Create an account or log in to view more rows.
$ACWV Yolo
$ACWV to the moon
$ACWV the trend is your friend
until the end.
$ACWV the price is wrong
$ACWV it begins tomorrow
$ACWV somebody knows something
$ACWV we’re fucked tomorrow boys
$ACWV let’s go baby!
$ACWV it's true....
$ACWV looking good today??