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
2024-12-31 109.33 109.42 108.83 109.20 0.2M
2024-12-30 109.30 109.36 108.69 109.08 0.1M
2024-12-27 109.99 110.35 109.61 110.00 0.1M
2024-12-26 109.76 110.31 109.76 110.29 0.1M
2024-12-24 109.62 110.23 109.37 110.20 0.1M
2024-12-23 109.15 109.55 108.73 109.48 0.2M
2024-12-20 108.70 109.88 108.43 109.30 0.2M
2024-12-19 109.28 109.44 108.32 108.82 0.4M
2024-12-18 110.61 110.73 108.57 108.60 0.3M
2024-12-17 111.10 111.10 110.59 110.75 0.2M
2024-12-16 113.23 113.32 112.60 112.71 0.1M
2024-12-13 113.53 113.53 113.16 113.22 0.1M
2024-12-12 113.70 113.94 113.49 113.55 0.1M
2024-12-11 114.20 114.20 113.60 113.67 0.1M
2024-12-10 114.35 114.35 113.72 113.99 0.2M
2024-12-09 115.41 115.41 114.66 114.74 0.1M
2024-12-06 115.52 115.64 114.91 114.93 0.1M
2024-12-05 115.29 115.49 115.16 115.28 0.1M
2024-12-04 115.20 115.22 114.87 115.07 0.1M
2024-12-03 115.44 115.58 115.16 115.24 0.1M
2024-12-02 115.51 115.56 114.85 115.13 0.8M
2024-11-29 115.19 115.65 115.10 115.42 0.0M
2024-11-27 115.02 115.40 115.02 115.11 0.1M
2024-11-26 114.27 114.77 114.09 114.63 0.1M
2024-11-25 114.48 114.64 114.13 114.35 0.0M
2024-11-22 113.67 114.05 113.64 113.95 0.1M
2024-11-21 112.50 113.47 112.35 113.36 0.2M
2024-11-20 112.18 112.73 112.02 112.70 0.1M
2024-11-19 112.12 112.53 111.85 112.28 0.2M
2024-11-18 112.09 112.69 112.03 112.62 0.2M
2024-11-15 112.66 112.66 111.84 111.89 0.1M
2024-11-14 113.54 113.58 112.54 112.54 0.1M
2024-11-13 113.71 113.75 113.40 113.56 0.1M
2024-11-12 113.97 114.14 113.52 113.59 0.1M
2024-11-11 114.61 114.99 114.38 114.38 0.1M
2024-11-08 114.32 114.90 114.32 114.70 0.1M
2024-11-07 114.44 114.81 114.26 114.60 0.1M
2024-11-06 113.88 113.93 113.23 113.72 0.2M
2024-11-05 112.47 113.30 112.43 113.26 0.2M
2024-11-04 112.36 112.52 111.95 112.19 0.1M
2024-11-01 112.23 112.52 111.96 112.01 0.1M
2024-10-31 112.04 112.31 111.72 111.84 0.1M
2024-10-30 112.52 112.74 112.38 112.50 0.2M
2024-10-29 113.11 113.31 112.74 112.78 0.1M
2024-10-28 113.32 113.48 113.09 113.29 0.1M
2024-10-25 113.89 113.92 112.87 112.93 0.1M
2024-10-24 113.78 113.84 113.48 113.59 0.1M
2024-10-23 113.48 113.72 113.31 113.59 0.1M
2024-10-22 113.99 114.19 113.80 114.06 0.1M
2024-10-21 114.89 115.07 114.23 114.39 0.1M
2024-10-18 115.41 115.59 115.06 115.32 0.1M
2024-10-17 115.17 115.21 114.80 114.96 0.1M
2024-10-16 114.66 115.27 114.65 115.13 0.1M
2024-10-15 114.82 115.39 114.24 114.63 0.1M
2024-10-14 114.47 115.09 114.38 115.05 0.1M
2024-10-11 113.74 114.60 113.74 114.51 0.1M
2024-10-10 114.05 114.16 113.62 113.87 0.2M
2024-10-09 113.20 114.13 113.18 114.04 0.0M
2024-10-08 113.34 113.68 113.20 113.67 0.2M
2024-10-07 114.14 114.14 113.34 113.65 0.1M
2024-10-04 114.03 114.22 113.67 114.16 0.1M
2024-10-03 113.82 113.98 113.63 113.68 0.0M
2024-10-02 114.55 114.59 114.14 114.55 0.1M
2024-10-01 114.57 114.93 114.29 114.65 0.1M
2024-09-30 114.67 114.72 113.97 114.53 0.5M
2024-09-27 114.71 115.33 114.71 114.72 0.2M
2024-09-26 114.89 115.07 114.78 114.97 0.1M
2024-09-25 114.45 114.68 113.94 114.02 0.1M
2024-09-24 114.66 114.67 114.18 114.61 0.1M
2024-09-23 113.71 114.50 113.71 114.24 0.2M
2024-09-20 113.64 113.82 113.30 113.72 0.1M
2024-09-19 113.96 113.96 113.23 113.51 0.1M
2024-09-18 113.46 113.81 112.89 113.07 0.1M
2024-09-17 114.32 114.44 113.44 113.69 0.1M
2024-09-16 113.81 114.33 113.81 114.31 0.1M
2024-09-13 113.23 113.64 112.93 113.60 0.2M
2024-09-12 112.35 113.56 112.05 113.01 0.1M
2024-09-11 112.33 112.35 110.95 112.04 0.1M
2024-09-10 112.64 112.74 111.58 111.58 0.1M
2024-09-09 112.20 112.84 111.92 112.55 0.1M
2024-09-06 112.67 113.02 111.62 111.67 0.2M
2024-09-05 113.53 113.63 112.44 112.92 0.2M
2024-09-04 113.06 113.54 112.96 113.34 0.4M
2024-09-03 113.29 113.64 112.94 113.20 0.3M
2024-08-30 113.32 113.58 112.81 113.47 0.2M
2024-08-29 113.08 113.55 112.83 113.18 0.2M
2024-08-28 112.92 113.36 112.70 112.95 0.2M
2024-08-27 112.96 113.24 112.85 113.23 0.1M
2024-08-26 112.86 113.23 112.38 112.86 0.2M
2024-08-23 112.33 112.69 112.09 112.57 0.1M
2024-08-22 112.12 112.35 111.59 111.84 0.1M
2024-08-21 111.82 112.15 111.72 112.02 0.1M
2024-08-20 111.31 111.59 111.31 111.48 0.1M
2024-08-19 110.77 111.40 110.77 111.39 0.1M
2024-08-16 110.01 110.59 110.00 110.56 0.1M
2024-08-15 109.93 110.11 109.69 109.92 0.1M
2024-08-14 108.79 109.59 108.79 109.59 0.2M
2024-08-13 108.48 108.81 108.17 108.76 0.2M
2024-08-12 108.31 108.52 107.84 108.07 0.2M
2024-08-09 107.94 108.49 107.55 108.21 0.2M
2024-08-08 107.27 107.95 107.04 107.84 0.1M
2024-08-07 107.44 107.83 105.37 106.87 0.1M
2024-08-06 106.09 107.22 105.97 106.30 0.3M
2024-08-05 106.68 107.04 105.88 106.26 0.4M
2024-08-02 108.46 108.86 107.40 108.37 0.2M
2024-08-01 108.34 108.66 108.00 108.50 0.2M
2024-07-31 108.97 108.99 108.46 108.63 0.2M
2024-07-30 107.90 108.24 107.75 108.05 0.1M
2024-07-29 107.82 108.03 107.53 107.86 0.1M
2024-07-26 107.21 108.04 107.17 107.87 0.1M
2024-07-25 106.85 107.60 106.53 106.87 0.2M
2024-07-24 106.78 107.11 106.71 106.85 0.1M
2024-07-23 107.32 107.39 106.96 106.98 0.1M
2024-07-22 107.39 107.54 107.15 107.50 0.1M
2024-07-19 107.60 107.74 106.95 107.07 0.1M
2024-07-18 108.25 108.60 107.62 107.63 0.1M
2024-07-17 107.46 108.39 107.46 108.23 0.1M
2024-07-16 107.17 107.85 106.76 107.84 0.1M
2024-07-15 107.24 107.33 106.88 106.99 0.1M
2024-07-12 106.88 107.51 106.88 107.22 0.3M
2024-07-11 105.99 106.66 105.99 106.47 0.1M
2024-07-10 105.26 106.04 105.26 105.97 0.3M
2024-07-09 105.19 105.40 104.97 105.16 0.1M
2024-07-08 105.20 105.60 105.10 105.19 0.3M
2024-07-05 104.84 105.31 104.62 105.27 0.3M
2024-07-03 104.96 105.25 104.82 105.03 0.1M
2024-07-02 104.41 104.93 104.41 104.91 0.3M
2024-07-01 104.75 105.23 104.36 104.50 0.2M
2024-06-28 104.76 105.11 104.42 104.64 0.2M
2024-06-27 104.54 104.66 104.33 104.64 0.2M
2024-06-26 104.61 104.99 104.33 104.54 0.2M
2024-06-25 105.23 105.36 104.86 104.95 0.1M
2024-06-24 104.79 105.70 104.79 105.43 0.1M
2024-06-21 104.81 104.81 104.38 104.55 0.2M
2024-06-20 104.27 104.79 104.27 104.76 0.2M
2024-06-18 104.10 104.47 104.10 104.44 0.1M
2024-06-17 103.45 104.10 103.20 104.05 0.3M
2024-06-14 103.27 103.60 103.13 103.54 0.3M
2024-06-13 103.65 103.65 103.13 103.48 0.2M
2024-06-12 104.64 104.64 103.61 103.77 0.1M
2024-06-11 103.96 103.96 103.39 103.81 0.1M
2024-06-10 104.96 105.24 104.72 105.24 0.1M
2024-06-07 105.28 105.54 104.92 105.01 0.1M
2024-06-06 105.10 105.41 105.04 105.25 0.1M
2024-06-05 105.00 105.16 104.61 105.16 0.1M
2024-06-04 104.54 105.07 104.40 104.94 0.3M
2024-06-03 104.77 104.95 104.31 104.74 0.2M
2024-05-31 103.65 104.49 103.49 104.43 0.2M
2024-05-30 103.02 103.57 103.02 103.41 0.1M
2024-05-29 103.26 103.37 103.06 103.11 0.2M
2024-05-28 104.88 104.88 103.94 104.12 0.1M
2024-05-24 104.82 105.01 104.75 104.81 0.1M
2024-05-23 105.64 105.64 104.58 104.64 0.2M
2024-05-22 105.52 105.95 105.52 105.62 0.1M
2024-05-21 105.75 105.97 105.59 105.71 0.0M
2024-05-20 106.07 106.20 105.88 105.97 0.1M
2024-05-17 106.06 106.22 105.80 106.20 0.1M
2024-05-16 105.61 106.10 105.61 105.74 0.1M
2024-05-15 105.20 105.60 105.20 105.48 0.1M
2024-05-14 105.35 105.35 104.71 105.08 0.1M
2024-05-13 105.13 105.46 104.95 105.03 0.2M
2024-05-10 105.00 105.00 104.80 104.95 0.1M
2024-05-09 103.82 104.51 103.82 104.48 0.2M
2024-05-08 103.70 104.01 103.70 103.86 0.2M
2024-05-07 103.72 104.10 103.72 104.08 0.2M
2024-05-06 103.51 103.71 103.35 103.68 0.2M
2024-05-03 103.33 103.43 102.85 103.34 0.2M
2024-05-02 102.62 103.01 102.48 102.91 0.1M
2024-05-01 102.00 102.91 101.82 102.14 0.1M
2024-04-30 102.52 102.75 101.82 102.20 0.2M
2024-04-29 102.67 103.14 102.67 103.04 0.1M
2024-04-26 102.71 102.73 102.42 102.47 0.3M
2024-04-25 102.46 102.84 102.11 102.71 0.1M
2024-04-24 102.72 102.95 102.41 102.82 0.1M
2024-04-23 102.77 103.12 102.75 102.89 0.4M
2024-04-22 102.28 102.99 102.24 102.57 0.2M
2024-04-19 101.32 102.22 101.32 101.95 0.2M
2024-04-18 101.28 101.63 101.14 101.34 0.2M
2024-04-17 101.16 101.32 100.89 101.10 0.3M
2024-04-16 101.13 101.38 100.94 100.94 0.3M
2024-04-15 102.41 102.59 101.41 101.52 0.1M
2024-04-12 102.49 102.60 101.75 101.83 0.1M
2024-04-11 103.34 103.42 102.72 103.00 0.2M
2024-04-10 103.10 103.36 102.85 103.09 0.1M
2024-04-09 104.05 104.23 103.59 104.12 0.1M
2024-04-08 104.03 104.11 103.87 103.93 0.3M
2024-04-05 103.46 103.97 103.37 103.74 0.1M
2024-04-04 104.94 104.94 103.53 103.78 0.1M
2024-04-03 104.31 104.54 104.23 104.31 0.1M
2024-04-02 104.56 104.79 104.43 104.48 0.2M
2024-04-01 105.35 105.35 104.74 104.85 0.1M
2024-03-28 105.13 105.40 105.13 105.27 0.1M
2024-03-27 104.93 105.34 104.85 105.34 0.2M
2024-03-26 104.70 104.70 104.45 104.46 0.1M
2024-03-25 104.72 104.72 104.42 104.45 0.1M
2024-03-22 104.95 105.10 104.74 104.74 0.1M
2024-03-21 105.23 105.23 104.96 105.02 0.2M
2024-03-20 104.78 105.01 104.47 104.97 0.6M
2024-03-19 104.23 104.70 104.19 104.67 0.1M
2024-03-18 104.35 104.71 104.24 104.32 0.1M
2024-03-15 104.14 104.43 104.09 104.29 0.1M
2024-03-14 104.89 104.89 103.99 104.33 0.2M
2024-03-13 104.76 104.77 104.33 104.61 0.2M
2024-03-12 104.82 104.92 104.49 104.83 0.1M
2024-03-11 104.38 104.63 104.16 104.58 0.1M
2024-03-08 104.53 104.65 104.28 104.43 0.1M
2024-03-07 104.12 104.45 104.12 104.29 0.1M
2024-03-06 103.71 104.09 103.67 103.83 0.1M
2024-03-05 103.43 103.48 102.83 103.07 0.1M
2024-03-04 103.23 103.47 103.13 103.45 0.2M
2024-03-01 103.17 103.58 103.04 103.55 0.1M
2024-02-29 103.72 103.72 103.01 103.04 0.1M
2024-02-28 103.16 103.37 103.16 103.31 0.1M
2024-02-27 103.70 103.70 103.43 103.64 0.1M
2024-02-26 103.79 103.98 103.49 103.52 0.2M
2024-02-23 103.68 104.22 103.68 104.02 0.1M
2024-02-22 103.43 103.88 103.08 103.75 0.1M
2024-02-21 102.89 103.07 102.69 103.02 0.2M
2024-02-20 102.74 103.24 102.74 102.87 0.1M
2024-02-16 102.56 102.86 102.25 102.46 0.1M
2024-02-15 101.79 102.41 101.79 102.41 0.6M
2024-02-14 101.45 101.82 101.36 101.70 0.4M
2024-02-13 101.45 101.76 100.81 101.25 1.5M
2024-02-12 101.55 102.01 101.55 101.85 0.2M
2024-02-09 101.66 101.74 101.37 101.70 0.3M
2024-02-08 101.95 101.95 101.45 101.74 0.1M
2024-02-07 102.33 102.44 102.20 102.26 0.1M
2024-02-06 101.91 102.22 101.86 102.20 0.1M
2024-02-05 101.78 101.80 101.37 101.52 0.1M
2024-02-02 102.24 102.31 101.71 102.06 0.1M
2024-02-01 101.74 102.52 101.22 102.49 0.1M
2024-01-31 102.20 102.28 101.40 101.46 0.1M
2024-01-30 101.89 102.06 101.52 102.06 0.1M
2024-01-29 101.63 102.06 101.56 101.99 0.1M
2024-01-26 101.66 101.77 101.51 101.62 0.1M
2024-01-25 101.37 101.61 101.14 101.61 0.2M
2024-01-24 101.88 101.93 101.26 101.34 0.3M
2024-01-23 100.89 101.36 100.89 101.26 0.2M
2024-01-22 100.94 101.17 100.94 101.04 0.1M
2024-01-19 100.86 101.22 100.55 101.05 0.2M
2024-01-18 100.32 100.74 100.07 100.68 0.1M
2024-01-17 99.99 100.57 99.99 100.35 0.1M
2024-01-16 100.99 101.15 100.64 100.79 0.4M
2024-01-12 101.19 101.59 101.19 101.52 0.2M
2024-01-11 101.03 101.05 100.35 100.85 0.2M
2024-01-10 100.70 100.88 100.57 100.83 0.2M
2024-01-09 100.56 100.60 100.33 100.52 0.1M
2024-01-08 100.34 100.87 100.09 100.84 0.1M
2024-01-05 100.38 100.79 100.12 100.35 0.1M
2024-01-04 100.32 100.83 100.31 100.31 0.1M
2024-01-03 100.17 100.67 100.17 100.31 0.4M
2024-01-02 99.93 100.57 99.78 100.48 0.3M