iShares MSCI Global Min Vol Factor ETF (ACWV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 0.778744846541 | 109.15 | 110.35 | 108.73 | 107991 | 109.93070028 | SP |
| 4 | -5.51 | -4.77014977058 | 115.51 | 115.635 | 108.32 | 173751 | 112.11372606 | SP |
| 12 | -4.135 | -3.62290270294 | 114.135 | 115.65 | 108.32 | 124804 | 112.88600274 | SP |
| 26 | 5.25 | 5.01193317422 | 104.75 | 115.65 | 104.36 | 143985 | 111.13807736 | SP |
| 52 | 10.07 | 10.0770539378 | 99.93 | 115.65 | 99.78 | 154895 | 106.81147417 | SP |
| 156 | 1.71 | 1.57909317573 | 108.29 | 115.65 | 86.42 | 206883 | 100.08355687 | SP |
| 260 | 14.04 | 14.6310962901 | 95.96 | 115.65 | 70.06 | 253268 | 96.61948783 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 110 | -0.29 | -0.26 | 109.99 | 110.35 | 109.6065 | 66935 |
| 1735255800 | 110.29 | 0.09 | 0.08 | 109.76 | 110.31 | 109.76 | 118872 |
| 1735077840 | 110.2 | 0.73 | 0.66 | 109.62 | 110.23 | 109.37 | 90929 |
| 1734996600 | 109.475 | 0.17 | 0.16 | 109.15 | 109.55 | 108.73 | 157494 |
| 1734737400 | 109.3 | 0.48 | 0.44 | 108.7 | 109.88 | 108.43 | 249245 |
| 1734651000 | 108.82 | 0.22 | 0.20 | 109.28 | 109.44 | 108.32 | 386721 |
| 1734564600 | 108.6 | -2.15 | -1.94 | 110.61 | 110.725 | 108.57 | 333988 |
| 1734478200 | 110.75 | -1.96 | -1.74 | 111.1 | 111.1 | 110.59 | 190439 |
| 1734391800 | 112.71 | -0.51 | -0.45 | 113.23 | 113.315 | 112.595 | 100808 |
| 1734132600 | 113.22 | -0.33 | -0.29 | 113.53 | 113.54 | 113.16 | 73029 |
| 1734046200 | 113.55 | -0.12 | -0.10 | 113.7 | 113.943 | 113.49 | 92280 |
| 1733959800 | 113.665 | -0.33 | -0.29 | 114.2 | 114.2 | 113.6 | 68739 |
| 1733873400 | 113.99 | -0.75 | -0.65 | 114.35 | 114.38 | 113.72 | 206381 |
| 1733787000 | 114.74 | -0.19 | -0.17 | 115.41 | 115.57 | 114.66 | 51431 |
| 1733527800 | 114.93 | -0.35 | -0.30 | 115.52 | 115.635 | 114.91 | 58966 |
| 1733441400 | 115.275 | 0.21 | 0.18 | 115.29 | 115.494 | 115.1601 | 122194 |
| 1733355000 | 115.07 | -0.17 | -0.15 | 115.2 | 115.2194 | 114.87 | 68289 |
| 1733268600 | 115.24 | 0.11 | 0.10 | 115.44 | 115.58 | 115.16 | 59033 |
| 1733182200 | 115.13 | -0.29 | -0.25 | 115.51 | 115.56 | 114.845 | 825863 |
| 1732917840 | 115.42 | 0.31 | 0.27 | 115.19 | 115.65 | 115.09 | 45620 |
| 1732750200 | 115.11 | 0.48 | 0.42 | 115.02 | 115.4 | 115.02 | 79854 |
| 1732663800 | 114.63 | 0.28 | 0.24 | 114.27 | 114.773 | 114.085 | 58305 |
| 1732577400 | 114.35 | 0.4 | 0.35 | 114.48 | 114.64 | 114.1343 | 49078 |
| 1732318200 | 113.95 | 0.59 | 0.52 | 113.67 | 114.045 | 113.62 | 75414 |
| 1732231800 | 113.36 | 0.66 | 0.59 | 112.5 | 113.47 | 112.35 | 224308 |
| 1732145400 | 112.7 | 0.42 | 0.37 | 112.18 | 112.73 | 112.0229 | 74915 |
| 1732059000 | 112.28 | -0.34 | -0.30 | 112.12 | 112.53 | 111.85 | 174803 |
| 1731972600 | 112.62 | 0.73 | 0.65 | 112.09 | 112.6899 | 112.03 | 233385 |
| 1731713400 | 111.89 | -0.65 | -0.58 | 112.66 | 112.66 | 111.838 | 121265 |
| 1731627000 | 112.54 | -1.02 | -0.90 | 113.54 | 113.58 | 112.54 | 72052 |
| 1731540600 | 113.56 | -0.03 | -0.03 | 113.71 | 113.745 | 113.4 | 88514 |
| 1731454200 | 113.59 | -0.79 | -0.69 | 113.97 | 114.14 | 113.52 | 63308 |
| 1731367800 | 114.38 | -0.32 | -0.28 | 114.61 | 114.985 | 114.38 | 60963 |
| 1731108600 | 114.7 | 0.1 | 0.09 | 114.32 | 114.9 | 114.32 | 74123 |
| 1731022200 | 114.6 | 0.88 | 0.77 | 114.44 | 114.81 | 114.26 | 107518 |
| 1730935800 | 113.72 | 0.46 | 0.41 | 113.88 | 113.88 | 113.23 | 153087 |
| 1730849400 | 113.26 | 1.07 | 0.95 | 112.47 | 113.3 | 112.43 | 158645 |
| 1730763000 | 112.19 | 0.18 | 0.16 | 112.36 | 112.52 | 111.9539 | 84292 |
| 1730500200 | 112.01 | 0.17 | 0.15 | 112.23 | 112.52 | 111.96 | 100863 |
| 1730413800 | 111.84 | -0.66 | -0.59 | 112.04 | 112.31 | 111.7201 | 104686 |
| 1730327400 | 112.5 | -0.28 | -0.25 | 112.52 | 112.74 | 112.38 | 157098 |
| 1730241000 | 112.78 | -0.51 | -0.45 | 113.105 | 113.31 | 112.74 | 79235 |
| 1730154600 | 113.29 | 0.36 | 0.32 | 113.32 | 113.4757 | 113.09 | 91557 |
| 1729895400 | 112.93 | -0.66 | -0.58 | 113.89 | 113.92 | 112.865 | 52428 |
| 1729809000 | 113.59 | 0 | 0.00 | 113.78 | 113.84 | 113.48 | 55784 |
| 1729722600 | 113.59 | -0.47 | -0.41 | 113.48 | 113.72 | 113.31 | 95082 |
| 1729636200 | 114.06 | -0.33 | -0.29 | 113.99 | 114.1873 | 113.804 | 79586 |
| 1729549800 | 114.39 | -0.93 | -0.81 | 114.89 | 115.07 | 114.225 | 146827 |
| 1729290600 | 115.32 | 0.36 | 0.31 | 115.41 | 115.59 | 115.06 | 106272 |
| 1729204200 | 114.96 | -0.17 | -0.15 | 115.17 | 115.21 | 114.8001 | 60050 |
| 1729117800 | 115.13 | 0.5 | 0.44 | 114.66 | 115.27 | 114.65 | 56438 |
| 1729031400 | 114.63 | -0.42 | -0.37 | 114.82 | 115.39 | 114.24 | 66468 |
| 1728945000 | 115.05 | 0.54 | 0.47 | 114.47 | 115.09 | 114.38 | 55639 |
| 1728685800 | 114.51 | 0.64 | 0.56 | 113.74 | 114.6 | 113.74 | 64024 |
| 1728599400 | 113.87 | -0.17 | -0.15 | 114.05 | 114.16 | 113.62 | 248162 |
| 1728513000 | 114.04 | 0.37 | 0.33 | 113.22 | 114.13 | 113.18 | 44794 |
| 1728426600 | 113.67 | 0.02 | 0.02 | 113.34 | 113.68 | 113.20017 | 202120 |
| 1728340200 | 113.65 | -0.51 | -0.45 | 114.135 | 114.135 | 113.3419 | 130228 |
| 1728081000 | 114.16 | 0.48 | 0.42 | 114.03 | 114.22 | 113.67 | 67225 |
| 1727994600 | 113.68 | -0.87 | -0.76 | 113.82 | 113.98 | 113.63 | 47213 |
| 1727908200 | 114.55 | -0.1 | -0.09 | 114.55 | 114.59 | 114.14 | 61372 |
| 1727821800 | 114.65 | 0.12 | 0.10 | 114.57 | 114.93 | 114.2944 | 134664 |
| 1727735400 | 114.53 | -0.19 | -0.17 | 114.67 | 114.72 | 113.97 | 529887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
