iShares MSCI Global Min Vol Factor ETF (ACWV) Historical Stock Data
102.71 ↓0.11 (-0.11%)
As of April 25, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, ACWV is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 102.46 | 102.71 | ↑$0.25 (0.24%) | 102.11 | 102.84 | 115.40K |
| 2024-04-24 | 102.72 | 102.82 | ↑$0.10 (0.10%) | 102.41 | 102.94 | 115.38K |
| 2024-04-23 | 102.77 | 102.89 | ↑$0.12 (0.12%) | 102.75 | 103.12 | 362.78K |
| 2024-04-22 | 102.28 | 102.57 | ↑$0.29 (0.28%) | 102.24 | 102.99 | 245.54K |
| 2024-04-19 | 101.32 | 101.95 | ↑$0.63 (0.62%) | 101.32 | 102.22 | 170.38K |
| 2024-04-18 | 101.28 | 101.34 | ↑$0.06 (0.06%) | 101.14 | 101.63 | 208.13K |
| 2024-04-17 | 101.16 | 101.10 | ↓$0.06 (-0.06%) | 100.89 | 101.29 | 318.08K |
| 2024-04-16 | 101.13 | 100.94 | ↓$0.19 (-0.19%) | 100.94 | 101.38 | 338.21K |
| 2024-04-15 | 102.41 | 101.52 | ↓$0.89 (-0.87%) | 101.41 | 102.59 | 99.25K |
| 2024-04-12 | 102.49 | 101.83 | ↓$0.66 (-0.64%) | 101.75 | 102.58 | 136.37K |
| 2024-04-11 | 103.34 | 103.00 | ↓$0.34 (-0.33%) | 102.72 | 103.42 | 178.81K |
| 2024-04-10 | 103.10 | 103.09 | ↓$0.01 (-0.01%) | 102.85 | 103.36 | 105.91K |
| 2024-04-09 | 104.05 | 104.12 | ↑$0.07 (0.07%) | 103.59 | 104.23 | 86.69K |
| 2024-04-08 | 104.03 | 103.93 | ↓$0.10 (-0.10%) | 103.87 | 104.11 | 258.85K |
| 2024-04-05 | 103.46 | 103.74 | ↑$0.28 (0.27%) | 103.37 | 103.97 | 103.17K |
| 2024-04-04 | 104.94 | 103.78 | ↓$1.16 (-1.11%) | 103.53 | 104.94 | 118.43K |
| 2024-04-03 | 104.31 | 104.31 | ↑$0.00 (0.00%) | 104.23 | 104.54 | 68.75K |
| 2024-04-02 | 104.56 | 104.48 | ↓$0.08 (-0.08%) | 104.43 | 104.79 | 194.03K |
| 2024-04-01 | 105.35 | 104.85 | ↓$0.50 (-0.47%) | 104.74 | 105.35 | 120.07K |
| 2024-03-28 | 105.13 | 105.27 | ↑$0.14 (0.13%) | 105.13 | 105.40 | 107.22K |
| 2024-03-27 | 104.93 | 105.34 | ↑$0.41 (0.39%) | 104.86 | 105.34 | 160.93K |
| 2024-03-26 | 104.70 | 104.46 | ↓$0.24 (-0.23%) | 104.46 | 104.70 | 98.53K |
| 2024-03-25 | 104.72 | 104.45 | ↓$0.27 (-0.26%) | 104.42 | 104.72 | 127.77K |
| 2024-03-22 | 104.95 | 104.74 | ↓$0.21 (-0.20%) | 104.74 | 105.07 | 143.49K |
| 2024-03-21 | 105.23 | 105.02 | ↓$0.21 (-0.20%) | 104.96 | 105.23 | 164.05K |
| 2024-03-20 | 104.78 | 104.97 | ↑$0.19 (0.18%) | 104.47 | 105.01 | 630.32K |
| 2024-03-19 | 104.23 | 104.67 | ↑$0.44 (0.42%) | 104.19 | 104.70 | 142.18K |
| 2024-03-18 | 104.35 | 104.32 | ↓$0.03 (-0.03%) | 104.24 | 104.71 | 64.63K |
| 2024-03-15 | 104.14 | 104.29 | ↑$0.15 (0.14%) | 104.10 | 104.39 | 96.83K |
| 2024-03-14 | 104.89 | 104.33 | ↓$0.56 (-0.54%) | 103.99 | 104.89 | 153.49K |
Create an account or log in to view more rows.
$ACWV Buy Buy Buy
$ACWV see you on the moon
$ACWV we back
$ACWV let’s ride
$ACWV When in doubt...
$ACWV not worrying
$ACWV starting to gap up a little
$ACWV coming now
$ACWV what calls are you guys jacked to the tits on?
$ACWV death cross will complete today