iShares MSCI Global Min Vol Factor ETF (ACWV)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.13357504055 | 104.81 | 105.7 | 104.33 | 175301 | 104.75549431 | SP |
| 4 | 1.02 | 0.984081041968 | 103.65 | 105.7 | 103.13 | 165760 | 104.48669267 | SP |
| 12 | 1.21 | 1.16953411947 | 103.46 | 106.22 | 100.89 | 155522 | 103.67826664 | SP |
| 26 | 4.91 | 4.92181234964 | 99.76 | 106.22 | 99.76 | 166614 | 102.9268308 | SP |
| 52 | 7.21 | 7.39790683357 | 97.46 | 106.22 | 92.81 | 185650 | 99.705223 | SP |
| 156 | 1.69 | 1.64109535832 | 102.98 | 108.6 | 86.42 | 210797 | 99.58357938 | SP |
| 260 | 12.6 | 13.6852394917 | 92.07 | 108.6 | 70.06 | 267707 | 95.53433228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 104.67 | 0.03 | 0.03 | 104.76 | 105.11 | 104.42 | 242655 |
| 1719527400 | 104.64 | 0.1 | 0.10 | 104.54 | 104.66 | 104.33 | 222825 |
| 1719441000 | 104.54 | -0.41 | -0.39 | 104.61 | 104.99 | 104.33 | 195363 |
| 1719354600 | 104.95 | -0.48 | -0.46 | 105.23 | 105.59 | 104.86 | 123787 |
| 1719268200 | 105.43 | 0.88 | 0.84 | 104.79 | 105.7 | 104.79 | 127842 |
| 1719009000 | 104.55 | -0.21 | -0.20 | 104.81 | 104.81 | 104.38 | 206686 |
| 1718922600 | 104.76 | 0.32 | 0.31 | 104.27 | 104.79 | 104.27 | 154903 |
| 1718749800 | 104.44 | 0.39 | 0.37 | 104.1 | 104.4743 | 104.1 | 145300 |
| 1718663400 | 104.05 | 0.51 | 0.49 | 103.45 | 104.1 | 103.195 | 280692 |
| 1718404200 | 103.54 | 0.07 | 0.06 | 103.27 | 103.6 | 103.13 | 250618 |
| 1718317800 | 103.475 | -0.3 | -0.28 | 103.65 | 103.75 | 103.13 | 220399 |
| 1718231400 | 103.77 | -0.04 | -0.04 | 104.64 | 104.64 | 103.61 | 82857 |
| 1718145000 | 103.81 | -1.43 | -1.36 | 103.96 | 103.96 | 103.39 | 87132 |
| 1718058600 | 105.24 | 0.23 | 0.22 | 104.96 | 105.24 | 104.72 | 90861 |
| 1717799400 | 105.01 | -0.24 | -0.23 | 105.28 | 105.54 | 104.92 | 84216 |
| 1717713000 | 105.25 | 0.09 | 0.09 | 105.1 | 105.41 | 105.04 | 111195 |
| 1717626600 | 105.16 | 0.22 | 0.21 | 105 | 105.1647 | 104.61 | 67693 |
| 1717540200 | 104.94 | 0.2 | 0.19 | 104.54 | 105.07 | 104.4 | 338693 |
| 1717453800 | 104.74 | 0.31 | 0.30 | 104.77 | 104.9494 | 104.305 | 172282 |
| 1717194600 | 104.43 | 1.02 | 0.99 | 103.65 | 104.49 | 103.49 | 180496 |
| 1717108200 | 103.41 | 0.3 | 0.29 | 103.02 | 103.57 | 103.02 | 74845 |
| 1717021800 | 103.11 | -1.01 | -0.97 | 103.26 | 103.37 | 103.06 | 169587 |
| 1716935400 | 104.12 | -0.69 | -0.66 | 104.88 | 104.89 | 103.94 | 36808 |
| 1716589800 | 104.81 | 0.17 | 0.16 | 104.82 | 105.01 | 104.75 | 143980 |
| 1716503400 | 104.64 | -0.98 | -0.93 | 105.64 | 105.64 | 104.581 | 145008 |
| 1716417000 | 105.62 | -0.09 | -0.09 | 105.52 | 105.95 | 105.52 | 91639 |
| 1716330600 | 105.71 | -0.26 | -0.25 | 105.75 | 105.97 | 105.59 | 45175 |
| 1716244200 | 105.97 | -0.23 | -0.22 | 106.07 | 106.2 | 105.88 | 75140 |
| 1715985000 | 106.2 | 0.46 | 0.44 | 106.06 | 106.22 | 105.8 | 120048 |
| 1715898600 | 105.74 | 0.26 | 0.25 | 105.61 | 106.1 | 105.61 | 96938 |
| 1715812200 | 105.48 | 0.4 | 0.38 | 105.2 | 105.6 | 105.2 | 132755 |
| 1715725800 | 105.08 | 0.05 | 0.05 | 105.35 | 105.35 | 104.71 | 120312 |
| 1715639400 | 105.03 | 0.08 | 0.08 | 105.13 | 105.46 | 104.95 | 221089 |
| 1715380200 | 104.95 | 0.47 | 0.45 | 105 | 105 | 104.8 | 52528 |
| 1715293800 | 104.48 | 0.62 | 0.60 | 103.82 | 104.51 | 103.82 | 163282 |
| 1715207400 | 103.86 | -0.22 | -0.21 | 103.7 | 104.01 | 103.7 | 164137 |
| 1715121000 | 104.08 | 0.4 | 0.39 | 103.72 | 104.1 | 103.72 | 184531 |
| 1715034600 | 103.68 | 0.34 | 0.33 | 103.51 | 103.71 | 103.35 | 128459 |
| 1714775400 | 103.34 | 0.43 | 0.42 | 103.33 | 103.43 | 102.85 | 213874 |
| 1714689000 | 102.91 | 0.77 | 0.75 | 102.62 | 103.0101 | 102.48 | 129044 |
| 1714602600 | 102.14 | -0.06 | -0.06 | 102 | 102.91 | 101.82 | 74064 |
| 1714516200 | 102.2 | -0.84 | -0.82 | 102.52 | 102.7508 | 101.82 | 190970 |
| 1714429800 | 103.04 | 0.57 | 0.56 | 102.67 | 103.14 | 102.67 | 85945 |
| 1714170600 | 102.47 | -0.24 | -0.23 | 102.71 | 102.73 | 102.4219 | 271178 |
| 1714084200 | 102.71 | -0.11 | -0.11 | 102.46 | 102.8435 | 102.11 | 88364 |
| 1713997800 | 102.82 | -0.07 | -0.07 | 102.72 | 102.95 | 102.4063 | 115378 |
| 1713911400 | 102.89 | 0.32 | 0.31 | 102.77 | 103.12 | 102.75 | 361488 |
| 1713825000 | 102.57 | 0.62 | 0.61 | 102.28 | 102.985 | 102.24 | 200235 |
| 1713565800 | 101.95 | 0.61 | 0.60 | 101.32 | 102.22 | 101.32 | 169738 |
| 1713479400 | 101.34 | 0.24 | 0.24 | 101.28 | 101.625 | 101.14 | 207338 |
| 1713393000 | 101.1 | 0.16 | 0.16 | 101.16 | 101.32 | 100.89 | 315052 |
| 1713306600 | 100.94 | -0.58 | -0.57 | 101.13 | 101.375 | 100.94 | 326703 |
| 1713220200 | 101.52 | -0.31 | -0.30 | 102.41 | 102.59 | 101.41 | 99253 |
| 1712961000 | 101.83 | -1.17 | -1.14 | 102.49 | 102.6 | 101.745 | 136240 |
| 1712874600 | 103 | -0.09 | -0.09 | 103.34 | 103.42 | 102.715 | 178446 |
| 1712788200 | 103.09 | -1.03 | -0.99 | 103.1 | 103.36 | 102.85 | 97980 |
| 1712701800 | 104.12 | 0.19 | 0.18 | 104.05 | 104.225 | 103.59 | 86687 |
| 1712615400 | 103.93 | 0.19 | 0.18 | 104.03 | 104.11 | 103.87 | 224677 |
| 1712356200 | 103.74 | -0.04 | -0.04 | 103.46 | 103.97 | 103.3703 | 97565 |
| 1712269800 | 103.78 | -0.53 | -0.51 | 104.94 | 104.94 | 103.53 | 118433 |
| 1712183400 | 104.31 | -0.17 | -0.16 | 104.31 | 104.54 | 104.23 | 68748 |
| 1712097000 | 104.48 | -0.37 | -0.35 | 104.56 | 104.79 | 104.43 | 185014 |
| 1712010600 | 104.85 | -0.42 | -0.40 | 105.35 | 105.35 | 104.74 | 120072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
