iShares MSCI Global Min Vol Factor ETF

ACWV
🏛️ usa →
119.19
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 108.08 108.60 108.08 108.28 0.1M
2021-12-30 108.29 108.54 108.17 108.20 0.1M
2021-12-29 108.06 108.43 107.90 108.23 0.2M
2021-12-28 107.99 108.19 107.92 108.11 0.1M
2021-12-27 106.94 107.67 106.94 107.67 0.2M
2021-12-23 106.90 107.20 106.78 106.92 0.2M
2021-12-22 105.88 106.77 105.88 106.73 0.4M
2021-12-21 106.06 106.19 105.62 106.10 0.1M
2021-12-20 105.15 105.72 104.96 105.66 0.3M
2021-12-17 106.93 106.93 105.93 106.05 0.2M
2021-12-16 107.01 107.45 106.95 107.25 0.1M
2021-12-15 105.70 106.62 105.50 106.55 0.3M
2021-12-14 105.50 105.78 105.12 105.44 0.1M
2021-12-13 105.68 106.22 105.48 106.03 0.1M
2021-12-10 106.45 106.88 106.45 106.85 0.1M
2021-12-09 106.14 106.48 106.14 106.26 0.1M
2021-12-08 106.18 106.67 106.02 106.53 2.5M
2021-12-07 105.95 106.23 105.77 106.20 0.2M
2021-12-06 104.96 105.34 104.81 105.14 0.1M
2021-12-03 104.70 104.94 103.91 104.42 0.2M
2021-12-02 103.49 104.79 103.44 104.44 0.3M
2021-12-01 104.45 105.13 103.21 103.23 0.1M
2021-11-30 105.15 105.19 103.68 103.68 0.1M
2021-11-29 105.38 105.61 104.96 105.37 0.1M
2021-11-26 105.10 105.80 104.66 104.78 0.1M
2021-11-24 105.90 106.36 105.81 106.31 0.1M
2021-11-23 106.15 106.62 106.09 106.55 0.1M
2021-11-22 106.84 106.97 106.42 106.43 0.1M
2021-11-19 106.99 107.36 106.81 106.84 0.1M
2021-11-18 107.03 107.24 106.74 107.11 0.7M
2021-11-17 107.15 107.37 107.09 107.31 0.6M
2021-11-16 107.22 107.67 107.22 107.36 0.3M
2021-11-15 107.31 107.54 107.28 107.35 0.1M
2021-11-12 106.84 107.41 106.84 107.33 0.1M
2021-11-11 106.82 106.82 106.59 106.71 0.2M
2021-11-10 106.43 107.06 106.43 106.58 0.3M
2021-11-09 106.47 106.72 106.35 106.63 0.1M
2021-11-08 106.64 106.70 106.21 106.52 0.1M
2021-11-05 106.54 106.76 106.19 106.41 0.1M
2021-11-04 106.58 106.83 106.36 106.78 0.2M
2021-11-03 105.84 106.69 105.84 106.69 0.1M
2021-11-02 105.79 106.21 105.79 106.09 0.1M
2021-11-01 105.69 106.00 105.60 106.00 0.2M
2021-10-29 105.24 105.76 105.24 105.73 0.1M
2021-10-28 105.25 105.88 105.25 105.86 0.1M
2021-10-27 106.01 106.20 105.21 105.25 0.1M
2021-10-26 106.00 106.18 105.95 105.98 0.1M
2021-10-25 105.95 106.20 105.67 105.98 0.0M
2021-10-22 105.75 106.24 105.75 106.08 0.2M
2021-10-21 105.35 105.69 105.28 105.59 0.3M
2021-10-20 105.25 105.77 105.25 105.62 0.1M
2021-10-19 104.63 105.17 104.63 105.14 0.4M
2021-10-18 104.04 104.60 104.03 104.46 0.1M
2021-10-15 104.59 104.93 104.56 104.64 0.1M
2021-10-14 104.01 104.46 104.00 104.36 0.2M
2021-10-13 103.25 103.57 102.86 103.50 0.1M
2021-10-12 102.83 103.13 102.54 102.76 0.1M
2021-10-11 103.17 103.62 102.78 102.78 0.0M
2021-10-08 103.64 103.74 103.26 103.26 0.1M
2021-10-07 103.16 104.03 103.16 103.54 0.1M
2021-10-06 101.71 102.85 101.65 102.84 0.2M
2021-10-05 102.36 103.01 102.27 102.66 0.1M
2021-10-04 102.66 102.99 101.87 102.29 0.1M
2021-10-01 102.88 103.34 102.19 102.85 0.1M
2021-09-30 103.51 103.90 102.73 102.73 0.1M
2021-09-29 103.10 103.70 103.10 103.32 0.1M
2021-09-28 103.41 103.56 102.72 102.86 0.2M
2021-09-27 104.76 105.01 104.41 104.43 0.1M
2021-09-24 104.94 105.49 104.94 105.21 0.1M
2021-09-23 105.09 105.81 105.09 105.44 0.1M
2021-09-22 104.96 105.51 104.80 105.02 0.1M
2021-09-21 105.05 105.52 104.79 104.86 0.3M
2021-09-20 104.32 104.97 103.82 104.48 0.1M
2021-09-17 105.95 106.03 105.46 105.54 0.1M
2021-09-16 106.11 106.44 105.84 106.16 0.1M
2021-09-15 106.38 106.78 106.17 106.51 0.3M
2021-09-14 106.62 106.81 106.10 106.29 0.1M
2021-09-13 106.96 107.09 106.32 106.56 0.2M
2021-09-10 107.26 107.38 106.58 106.61 0.1M
2021-09-09 107.70 107.72 107.05 107.09 0.2M
2021-09-08 107.04 107.64 107.04 107.52 0.1M
2021-09-07 107.97 107.97 107.23 107.42 0.1M
2021-09-03 107.55 108.14 107.51 108.01 0.1M
2021-09-02 107.43 107.76 107.42 107.68 0.7M
2021-09-01 107.09 107.54 107.09 107.34 0.2M
2021-08-31 106.73 107.03 106.64 106.75 0.1M
2021-08-30 106.38 106.84 106.38 106.64 0.1M
2021-08-27 105.83 106.46 105.79 106.37 0.1M
2021-08-26 106.14 106.14 105.73 105.78 0.1M
2021-08-25 106.28 106.40 106.01 106.29 0.2M
2021-08-24 106.83 106.83 106.33 106.40 0.2M
2021-08-23 106.53 106.77 106.42 106.55 0.0M
2021-08-20 105.60 106.37 105.56 106.26 0.1M
2021-08-19 104.99 105.92 104.99 105.76 0.2M
2021-08-18 106.23 106.42 105.51 105.63 0.2M
2021-08-17 105.86 106.41 105.86 106.39 0.2M
2021-08-16 105.80 106.50 105.78 106.47 0.1M
2021-08-13 105.88 106.18 105.76 106.16 0.2M
2021-08-12 105.48 105.60 105.31 105.56 0.0M
2021-08-11 105.66 105.71 105.44 105.56 0.1M
2021-08-10 105.11 105.24 105.03 105.19 0.1M
2021-08-09 105.08 105.30 105.08 105.11 0.1M
2021-08-06 105.02 105.21 104.96 105.08 0.2M
2021-08-05 105.29 105.47 105.22 105.46 0.1M
2021-08-04 105.55 105.63 105.04 105.22 0.1M
2021-08-03 104.92 105.57 104.91 105.54 0.1M
2021-08-02 105.10 105.30 104.89 104.91 0.1M
2021-07-30 104.74 104.99 104.64 104.79 0.1M
2021-07-29 104.84 105.07 104.84 104.88 0.1M
2021-07-28 104.70 104.87 104.29 104.75 0.2M
2021-07-27 104.17 104.57 104.14 104.57 0.1M
2021-07-26 104.30 104.62 104.29 104.61 0.2M
2021-07-23 104.35 104.88 104.16 104.80 0.1M
2021-07-22 104.24 104.24 103.88 104.11 0.1M
2021-07-21 104.00 104.21 103.87 104.12 0.1M
2021-07-20 103.54 104.33 103.54 103.99 0.2M
2021-07-19 103.90 104.14 102.94 103.62 0.3M
2021-07-16 104.39 104.72 104.25 104.25 0.1M
2021-07-15 104.01 104.51 104.01 104.47 0.1M
2021-07-14 104.49 104.62 104.15 104.39 0.2M
2021-07-13 103.95 104.48 103.94 104.01 0.1M
2021-07-12 104.12 104.41 104.12 104.24 0.3M
2021-07-09 103.82 104.26 103.75 104.15 0.3M
2021-07-08 103.43 103.63 103.03 103.42 0.1M
2021-07-07 103.66 104.18 103.66 104.08 0.1M
2021-07-06 103.73 103.73 103.07 103.52 0.1M
2021-07-02 103.39 103.70 103.21 103.64 0.1M
2021-07-01 102.88 103.27 102.88 103.21 0.1M
2021-06-30 102.64 103.10 102.64 102.86 0.6M
2021-06-29 102.93 103.22 102.93 103.09 0.0M
2021-06-28 102.98 103.32 102.96 103.04 0.2M
2021-06-25 102.65 103.09 102.65 103.09 0.5M
2021-06-24 102.35 102.67 102.35 102.50 0.1M
2021-06-23 102.38 102.51 101.94 101.94 0.1M
2021-06-22 102.39 102.72 102.25 102.59 0.1M
2021-06-21 101.46 102.43 101.44 102.37 0.1M
2021-06-18 101.67 101.99 101.31 101.38 0.3M
2021-06-17 102.27 102.79 102.23 102.61 0.1M
2021-06-16 103.66 103.66 102.32 102.61 0.1M
2021-06-15 103.68 103.78 103.39 103.51 0.1M
2021-06-14 103.70 103.70 103.28 103.59 0.3M
2021-06-11 103.58 103.72 103.36 103.59 0.1M
2021-06-10 103.10 103.82 103.10 103.82 0.1M
2021-06-09 103.88 104.32 103.88 104.02 0.1M
2021-06-08 104.30 104.30 103.65 103.84 0.0M
2021-06-07 103.83 104.03 103.81 104.02 0.1M
2021-06-04 103.80 103.98 103.65 103.95 0.2M
2021-06-03 102.80 103.32 102.80 103.30 0.1M
2021-06-02 102.95 103.35 102.90 103.27 0.5M
2021-06-01 103.56 103.68 103.00 103.00 0.1M
2021-05-28 103.04 103.55 103.04 103.45 0.1M
2021-05-27 103.12 103.35 102.98 103.06 0.1M
2021-05-26 103.15 103.30 103.06 103.19 0.1M
2021-05-25 103.26 103.27 102.90 103.14 0.5M
2021-05-24 103.08 103.42 103.07 103.07 0.1M
2021-05-21 103.07 103.43 102.71 102.96 0.3M
2021-05-20 102.05 103.25 102.05 102.94 0.2M
2021-05-19 101.64 102.17 101.49 102.02 0.1M
2021-05-18 102.73 103.03 102.44 102.45 0.1M
2021-05-17 102.12 102.48 102.12 102.32 0.1M
2021-05-14 102.08 102.68 102.08 102.67 0.1M
2021-05-13 100.77 101.91 100.65 101.77 0.4M
2021-05-12 101.45 101.76 100.51 100.63 0.2M
2021-05-11 102.17 102.51 102.01 102.36 0.2M
2021-05-10 103.55 103.97 103.23 103.31 0.1M
2021-05-07 102.54 103.38 102.54 103.12 0.1M
2021-05-06 101.84 102.50 101.75 102.46 0.2M
2021-05-05 101.70 102.00 101.46 101.73 0.1M
2021-05-04 101.24 101.61 100.99 101.38 0.1M
2021-05-03 101.54 102.19 101.54 101.98 0.1M
2021-04-30 101.20 101.46 101.08 101.34 0.2M
2021-04-29 101.67 101.71 101.19 101.65 0.3M
2021-04-28 101.47 101.56 101.15 101.32 0.5M
2021-04-27 101.84 102.26 101.38 101.53 0.6M
2021-04-26 102.11 102.21 101.78 101.92 0.2M
2021-04-23 101.85 102.35 101.74 102.11 0.1M
2021-04-22 102.21 102.21 101.51 101.70 0.2M
2021-04-21 101.47 102.12 101.47 102.05 0.1M
2021-04-20 101.03 101.65 101.03 101.56 0.2M
2021-04-19 101.80 101.83 101.41 101.57 0.1M
2021-04-16 101.22 101.83 101.22 101.64 0.1M
2021-04-15 100.62 101.13 100.48 101.06 0.6M
2021-04-14 100.27 100.33 100.01 100.20 0.1M
2021-04-13 99.89 100.21 99.70 100.11 0.1M
2021-04-12 99.94 99.97 99.75 99.95 0.1M
2021-04-09 99.66 100.09 99.60 99.91 1.4M
2021-04-08 99.87 100.10 99.86 99.93 0.1M
2021-04-07 99.53 99.83 99.44 99.56 0.2M
2021-04-06 99.63 100.06 99.50 99.86 0.2M
2021-04-05 99.38 100.26 99.38 100.07 0.5M
2021-04-01 98.93 99.31 98.64 99.22 0.4M
2021-03-31 98.81 99.09 98.64 98.66 0.1M
2021-03-30 99.26 99.27 98.75 98.84 0.2M
2021-03-29 98.79 99.77 98.79 99.63 0.2M
2021-03-26 98.20 99.25 97.98 99.22 0.7M
2021-03-25 97.30 97.85 97.09 97.79 0.3M
2021-03-24 97.41 97.80 97.25 97.25 0.1M
2021-03-23 97.82 98.19 97.54 97.68 0.2M
2021-03-22 97.37 98.15 97.37 98.06 0.1M
2021-03-19 97.36 97.80 97.18 97.35 0.2M
2021-03-18 97.43 97.79 97.23 97.23 0.1M
2021-03-17 97.88 98.15 97.45 97.90 0.2M
2021-03-16 98.07 98.16 97.84 98.04 0.3M
2021-03-15 97.01 97.72 97.01 97.70 0.3M
2021-03-12 96.48 97.06 96.40 97.02 0.2M
2021-03-11 96.72 97.20 96.57 96.76 0.1M
2021-03-10 96.23 96.71 96.03 96.59 0.2M
2021-03-09 95.88 96.37 95.76 95.87 0.3M
2021-03-08 94.84 95.96 94.83 95.25 0.2M
2021-03-05 94.45 95.35 93.80 95.14 0.4M
2021-03-04 94.69 95.18 93.34 93.70 0.3M
2021-03-03 94.97 94.99 94.44 94.44 0.5M
2021-03-02 95.47 95.74 94.99 95.27 0.3M
2021-03-01 94.73 95.68 94.73 95.32 0.3M
2021-02-26 95.22 95.22 94.05 94.12 0.2M
2021-02-25 95.97 96.48 94.94 95.12 1.6M
2021-02-24 95.87 96.46 95.52 96.24 0.4M
2021-02-23 95.80 96.50 95.58 96.16 0.9M
2021-02-22 95.88 96.31 95.88 96.08 0.3M
2021-02-19 97.60 97.60 96.40 96.41 3.7M
2021-02-18 96.94 97.31 96.69 97.19 0.3M
2021-02-17 96.96 97.39 96.92 97.33 0.2M
2021-02-16 97.89 97.99 97.34 97.38 0.4M
2021-02-12 97.70 97.90 97.56 97.86 0.3M
2021-02-11 98.28 98.28 97.63 97.84 0.2M
2021-02-10 98.11 98.37 97.63 97.82 0.5M
2021-02-09 97.50 97.98 97.50 97.87 0.2M
2021-02-08 97.44 97.67 97.34 97.55 0.3M
2021-02-05 97.05 97.32 97.00 97.28 0.2M
2021-02-04 96.20 96.80 96.20 96.80 0.2M
2021-02-03 96.72 96.83 96.35 96.48 0.3M
2021-02-02 96.62 97.10 96.33 96.78 0.3M
2021-02-01 96.26 96.34 95.70 96.28 0.4M
2021-01-29 95.98 96.35 95.00 95.24 0.3M
2021-01-28 96.79 97.54 96.68 96.71 0.2M
2021-01-27 97.36 97.51 96.29 96.50 0.9M
2021-01-26 98.27 98.34 97.90 98.22 0.2M
2021-01-25 97.45 98.17 97.45 98.15 0.3M
2021-01-22 97.00 97.69 97.00 97.45 0.2M
2021-01-21 97.82 97.92 97.52 97.67 0.3M
2021-01-20 97.64 98.05 97.35 97.96 0.6M
2021-01-19 97.56 97.70 97.29 97.37 0.4M
2021-01-15 96.89 97.45 96.78 97.19 0.4M
2021-01-14 97.94 97.94 97.32 97.41 0.4M
2021-01-13 97.37 97.83 97.35 97.47 0.3M
2021-01-12 97.40 97.58 96.97 97.55 0.6M
2021-01-11 97.32 97.85 97.32 97.57 0.3M
2021-01-08 97.61 98.08 97.32 98.02 0.5M
2021-01-07 97.23 97.51 97.00 97.36 0.4M
2021-01-06 96.29 97.60 96.29 97.38 0.4M
2021-01-05 96.52 96.99 96.28 96.90 0.3M
2021-01-04 97.52 97.52 96.01 96.40 0.3M