iShares MSCI Global Min Vol Factor ETF ACWV
131.06 USD +0.48 (+0.37%)
Regular-session close
131.06 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
130.47 Day range 131.23
117.23 52-week range 131.37
- YTD
- +10.37%
- 1 year
- +9.04%
ACWV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 131.07 | 131.23 | 130.47 | 131.06 | +0.48 | +0.37% | 59,216 |
| Nov 12, 2026 | 130.99 | 131.14 | 130.33 | 130.58 | -0.04 | -0.03% | 52,700 |
| Nov 11, 2026 | 130.05 | 130.68 | 129.81 | 130.62 | +0.65 | +0.50% | 70,800 |
| Nov 10, 2026 | 129.92 | 130.11 | 129.45 | 129.97 | -0.07 | -0.05% | 106,000 |
| Nov 9, 2026 | 129.37 | 130.31 | 128.99 | 130.04 | +1.81 | +1.41% | 403,300 |
| Nov 6, 2026 | 127.79 | 128.66 | 127.68 | 128.23 | -0.72 | -0.56% | 163,700 |
| Nov 5, 2026 | 131.53 | 131.62 | 128.59 | 128.95 | -2.42 | -1.84% | 385,100 |
| Nov 4, 2026 | 130.50 | 131.37 | 130.18 | 131.37 | +2.52 | +1.96% | 143,800 |
| Nov 3, 2026 | 129.14 | 129.38 | 128.77 | 128.85 | -0.61 | -0.47% | 173,400 |
| Nov 2, 2026 | 129.16 | 129.90 | 129.16 | 129.46 | +0.04 | +0.03% | 55,700 |
| Oct 30, 2026 | 129.81 | 130.11 | 129.10 | 129.42 | +0.51 | +0.40% | 110,100 |
| Oct 29, 2026 | 128.67 | 128.91 | 128.37 | 128.91 | +0.73 | +0.57% | 92,500 |
| Oct 28, 2026 | 128.22 | 128.45 | 127.98 | 128.18 | -0.48 | -0.37% | 123,300 |
| Oct 27, 2026 | 129.03 | 129.03 | 128.43 | 128.66 | -0.55 | -0.43% | 81,300 |
| Oct 26, 2026 | 129.10 | 129.38 | 129.01 | 129.21 | +0.24 | +0.19% | 229,900 |
| Oct 23, 2026 | 129.16 | 129.40 | 128.73 | 128.97 | -0.94 | -0.72% | 138,200 |
| Oct 22, 2026 | 128.65 | 130.03 | 128.61 | 129.91 | +1.57 | +1.22% | 125,300 |
| Oct 21, 2026 | 128.33 | 128.52 | 128.16 | 128.34 | -0.19 | -0.15% | 82,900 |
| Oct 20, 2026 | 127.51 | 128.53 | 127.51 | 128.53 | +1.45 | +1.14% | 116,600 |
| Oct 19, 2026 | 127.11 | 127.39 | 126.97 | 127.08 | -0.29 | -0.23% | 214,600 |
| Oct 16, 2026 | 127.87 | 127.91 | 127.07 | 127.37 | +0.13 | +0.10% | 101,300 |
| Oct 15, 2026 | 127.10 | 127.56 | 127.10 | 127.24 | +1.37 | +1.09% | 59,700 |
| Oct 14, 2026 | 125.48 | 125.94 | 125.45 | 125.87 | +0.16 | +0.13% | 64,800 |
| Oct 13, 2026 | 126.20 | 126.21 | 125.63 | 125.71 | +0.04 | +0.03% | 114,100 |
| Oct 12, 2026 | 125.52 | 125.70 | 125.45 | 125.67 | +0.40 | +0.32% | 39,100 |
| Oct 9, 2026 | 124.69 | 125.36 | 124.69 | 125.27 | +0.52 | +0.42% | 59,700 |
| Oct 8, 2026 | 124.05 | 124.83 | 123.95 | 124.75 | +0.51 | +0.41% | 37,900 |
| Oct 7, 2026 | 124.35 | 124.70 | 124.24 | 124.24 | -0.45 | -0.36% | 126,100 |
| Oct 6, 2026 | 124.28 | 124.85 | 124.28 | 124.69 | +0.47 | +0.38% | 76,100 |
| Oct 5, 2026 | 123.39 | 124.31 | 123.33 | 124.22 | +0.87 | +0.71% | 102,300 |
| Oct 2, 2026 | 123.46 | 123.47 | 123.06 | 123.35 | +0.42 | +0.34% | 81,600 |
| Oct 1, 2026 | 122.83 | 123.20 | 122.72 | 122.93 | +0.20 | +0.16% | 147,100 |
| Sep 30, 2026 | 123.45 | 123.48 | 122.73 | 122.73 | -0.52 | -0.42% | 63,800 |
| Sep 29, 2026 | 123.38 | 123.38 | 122.74 | 123.25 | -0.43 | -0.35% | 117,800 |
| Sep 28, 2026 | 123.55 | 124.02 | 123.39 | 123.68 | -0.47 | -0.38% | 44,200 |
| Sep 25, 2026 | 123.98 | 124.37 | 123.86 | 124.15 | +0.18 | +0.15% | 43,600 |
| Sep 24, 2026 | 124.38 | 124.55 | 123.91 | 123.97 | -0.48 | -0.39% | 134,000 |
| Sep 23, 2026 | 124.95 | 124.95 | 124.35 | 124.45 | -0.69 | -0.55% | 82,900 |
| Sep 22, 2026 | 125.50 | 125.50 | 124.98 | 125.14 | -0.21 | -0.17% | 52,500 |
| Sep 21, 2026 | 125.22 | 125.56 | 125.00 | 125.35 | +0.42 | +0.34% | 64,700 |
| Sep 18, 2026 | 125.05 | 125.05 | 124.60 | 124.93 | -0.71 | -0.57% | 31,300 |
| Sep 17, 2026 | 125.90 | 125.94 | 125.52 | 125.64 | +0.42 | +0.34% | 60,600 |
| Sep 16, 2026 | 126.18 | 126.18 | 124.81 | 125.22 | -0.77 | -0.61% | 58,700 |
| Sep 15, 2026 | 125.93 | 126.18 | 125.78 | 125.99 | -0.65 | -0.51% | 80,900 |
| Sep 14, 2026 | 126.25 | 126.97 | 126.25 | 126.64 | +0.67 | +0.53% | 69,900 |
| Sep 11, 2026 | 126.14 | 126.22 | 125.78 | 125.97 | +0.87 | +0.70% | 89,100 |
| Sep 10, 2026 | 125.63 | 125.73 | 125.07 | 125.10 | -0.57 | -0.45% | 55,700 |
| Sep 9, 2026 | 126.18 | 126.20 | 125.60 | 125.67 | -0.64 | -0.51% | 66,700 |
| Sep 8, 2026 | 126.84 | 126.93 | 126.25 | 126.31 | -1.20 | -0.94% | 56,200 |
| Sep 4, 2026 | 127.71 | 127.87 | 127.42 | 127.51 | -0.71 | -0.55% | 62,500 |
| Sep 3, 2026 | 127.86 | 128.45 | 127.68 | 128.22 | +0.80 | +0.63% | 63,100 |
| Sep 2, 2026 | 127.36 | 127.54 | 127.17 | 127.42 | +0.21 | +0.17% | 146,800 |
| Sep 1, 2026 | 127.44 | 127.80 | 127.03 | 127.21 | -0.09 | -0.07% | 45,100 |
| Aug 31, 2026 | 127.26 | 127.44 | 127.10 | 127.30 | -0.10 | -0.08% | 54,200 |
| Aug 28, 2026 | 127.72 | 127.77 | 127.21 | 127.40 | -0.08 | -0.06% | 65,700 |
| Aug 27, 2026 | 127.28 | 127.62 | 126.97 | 127.48 | +0.05 | +0.04% | 75,800 |
| Aug 26, 2026 | 127.24 | 127.75 | 127.24 | 127.43 | -0.23 | -0.18% | 125,200 |
| Aug 25, 2026 | 127.79 | 127.87 | 127.43 | 127.66 | +0.25 | +0.20% | 68,800 |
| Aug 24, 2026 | 127.04 | 127.51 | 127.04 | 127.41 | +0.20 | +0.16% | 32,600 |
| Aug 21, 2026 | 126.95 | 127.46 | 126.72 | 127.21 | +0.78 | +0.62% | 35,600 |
| Aug 20, 2026 | 126.64 | 127.09 | 126.37 | 126.43 | -0.57 | -0.45% | 72,400 |
| Aug 19, 2026 | 126.88 | 127.55 | 126.76 | 127.00 | +0.97 | +0.77% | 102,200 |
| Aug 18, 2026 | 126.09 | 126.66 | 126.03 | 126.03 | +0.06 | +0.05% | 51,100 |
| Aug 17, 2026 | 126.23 | 126.59 | 125.85 | 125.97 | -0.80 | -0.63% | 80,900 |
| Aug 14, 2026 | 127.05 | 127.05 | 126.56 | 126.77 | +0.01 | +0.01% | 51,900 |
65 days, newest first. Daily bars as drawn on the ACWV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.