Skip to main content

iShares MSCI Global Min Vol Factor ETF (NY:ACWV)

118.82 +0.48 (+0.41%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 118.37 118.90 118.35 118.82 126,610 +0.48(+0.41%)
Jul 02, 2025 118.87 118.95 118.00 118.34 97,723 -0.61(-0.51%)
Jul 01, 2025 118.43 119.21 118.43 118.95 91,065 +0.38(+0.32%)
Jun 30, 2025 117.83 118.63 117.74 118.57 100,889 +0.83(+0.70%)
Jun 27, 2025 117.59 118.14 117.32 117.74 243,150 +0.32(+0.27%)
Jun 26, 2025 117.30 117.50 117.20 117.42 74,310 +0.48(+0.41%)
Jun 25, 2025 117.44 117.46 116.85 116.94 116,913 -0.76(-0.65%)
Jun 24, 2025 117.35 117.89 117.05 117.70 114,392 +0.78(+0.67%)
Jun 23, 2025 115.94 116.92 115.93 116.92 145,667 +0.97(+0.84%)
Jun 20, 2025 116.29 116.39 115.80 115.95 163,176 -0.15(-0.13%)
Jun 18, 2025 116.48 116.58 116.03 116.10 241,724 -0.15(-0.13%)
Jun 17, 2025 116.74 116.80 116.16 116.25 246,424 -0.88(-0.75%)
Jun 16, 2025 117.48 117.84 116.98 117.13 191,297 +0.13(+0.11%)
Jun 13, 2025 117.24 117.61 116.81 117.00 649,438 -0.84(-0.71%)
Jun 12, 2025 117.17 117.84 117.17 117.84 77,697 +0.81(+0.69%)
Jun 11, 2025 117.31 117.34 116.87 117.03 63,899 -0.17(-0.14%)
Jun 10, 2025 117.20 117.33 116.95 117.20 85,820 +0.13(+0.11%)
Jun 09, 2025 117.44 117.44 116.62 117.07 50,128 -0.37(-0.31%)
Jun 06, 2025 117.24 117.49 117.05 117.44 107,909 +0.58(+0.49%)
Jun 05, 2025 117.29 117.29 116.67 116.86 60,669 -0.24(-0.20%)
Jun 04, 2025 117.44 117.60 117.08 117.10 85,342 -0.16(-0.13%)
Jun 03, 2025 117.34 117.39 116.74 117.26 109,491 -0.31(-0.26%)
Jun 02, 2025 117.07 117.61 115.56 117.56 127,460 +0.41(+0.35%)
May 30, 2025 116.56 117.44 116.53 117.16 318,092 +0.30(+0.25%)
May 29, 2025 116.61 116.94 116.21 116.86 73,978 +0.24(+0.20%)
May 28, 2025 117.08 117.26 116.36 116.62 245,452 -0.87(-0.74%)
May 27, 2025 117.21 117.49 117.02 117.49 180,681 +0.66(+0.57%)
May 23, 2025 116.32 116.97 116.12 116.83 1,016,425 +0.23(+0.20%)
May 22, 2025 116.82 116.94 116.24 116.60 85,252 -0.28(-0.24%)
May 21, 2025 117.64 117.79 116.88 116.88 177,788 -0.95(-0.81%)
May 20, 2025 117.72 117.92 117.60 117.83 107,659 -0.07(-0.06%)
May 19, 2025 117.04 117.90 117.04 117.90 81,668 +0.75(+0.64%)
May 16, 2025 116.34 117.20 116.26 117.15 245,918 +0.73(+0.63%)
May 15, 2025 114.92 116.58 114.92 116.42 287,854 +1.73(+1.51%)
May 14, 2025 115.44 115.48 114.55 114.68 95,680 -0.30(-0.26%)
May 13, 2025 115.57 115.62 114.67 114.98 117,600 -1.15(-0.99%)
May 12, 2025 116.32 116.32 115.36 116.13 169,218 +0.29(+0.25%)
May 09, 2025 116.42 116.42 115.76 115.84 52,377 +0.15(+0.13%)
May 08, 2025 116.53 116.62 115.61 115.69 59,885 -0.89(-0.76%)
May 07, 2025 116.42 116.94 115.86 116.58 252,322 -0.04(-0.03%)
May 06, 2025 116.64 117.00 116.30 116.62 131,443 -0.27(-0.23%)
May 05, 2025 116.78 117.13 116.50 116.89 65,112 +0.34(+0.29%)
May 02, 2025 116.65 116.65 116.15 116.55 131,959 +1.56(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.