MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACWV — iShares MSCI Global Min Vol Factor ETF
Cboe BZXiShares MSCI Global Min Vol Factor ETF
$122.93
+0.20(+0.16%)
- O
- 122.83
- H
- 123.20
- L
- 122.72
- V
- 110.25K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$122.93
Period Return+8.55%
Period High$128.45
Period Low$112.54
Avg Daily Volume129.7K
Total Trading Days365
ACWV — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $122.83 | $123.20 | $122.72 | $122.93 | +$0.20 | +0.16% | 110,250 | $122.88 | $122.72 $123.20 |
| Sep 30, 2026 | $123.45 | $123.48 | $122.73 | $122.73 | $-0.52 | -0.42% | 71,734 | $123.01 | $122.73 $123.48 |
| Sep 29, 2026 | $123.38 | $123.38 | $122.74 | $123.25 | $-0.43 | -0.35% | 122,966 | $123.19 | $122.74 $123.38 |
| Sep 28, 2026 | $123.55 | $124.02 | $123.39 | $123.68 | $-0.47 | -0.38% | 44,556 | $123.69 | $123.39 $124.02 |
| Sep 25, 2026 | $123.98 | $124.37 | $123.86 | $124.15 | +$0.18 | +0.15% | 43,608 | $124.11 | $123.86 $124.37 |
| Sep 24, 2026 | $124.38 | $124.55 | $123.91 | $123.97 | $-0.48 | -0.39% | 134,037 | $124.09 | $123.91 $124.55 |
| Sep 23, 2026 | $124.95 | $124.95 | $124.35 | $124.45 | $-0.69 | -0.55% | 82,857 | $124.58 | $124.35 $124.95 |
| Sep 22, 2026 | $125.50 | $125.50 | $124.98 | $125.14 | $-0.21 | -0.17% | 52,548 | $125.22 | $124.98 $125.50 |
| Sep 21, 2026 | $125.22 | $125.56 | $125.00 | $125.35 | +$0.42 | +0.34% | 64,749 | $125.34 | $125.00 $125.56 |
| Sep 18, 2026 | $125.05 | $125.05 | $124.60 | $124.93 | $-0.71 | -0.57% | 31,290 | $124.85 | $124.60 $125.05 |
| Sep 17, 2026 | $125.90 | $125.94 | $125.52 | $125.64 | +$0.42 | +0.34% | 60,636 | $125.68 | $125.52 $125.94 |
| Sep 16, 2026 | $126.18 | $126.18 | $124.81 | $125.22 | $-0.77 | -0.61% | 58,676 | $125.50 | $124.81 $126.18 |
| Sep 15, 2026 | $125.93 | $126.18 | $125.78 | $125.99 | $-0.65 | -0.51% | 80,859 | $126.01 | $125.78 $126.18 |
| Sep 14, 2026 | $126.25 | $126.97 | $126.25 | $126.64 | +$0.67 | +0.53% | 69,877 | $126.69 | $126.25 $126.97 |
| Sep 11, 2026 | $126.14 | $126.22 | $125.78 | $125.97 | +$0.87 | +0.70% | 89,597 | $125.98 | $125.78 $126.22 |
| Sep 10, 2026 | $125.63 | $125.73 | $125.07 | $125.10 | $-0.57 | -0.45% | 55,749 | $125.30 | $125.07 $125.73 |
| Sep 9, 2026 | $126.18 | $126.20 | $125.60 | $125.67 | $-0.64 | -0.51% | 66,744 | $125.76 | $125.60 $126.20 |
| Sep 8, 2026 | $126.84 | $126.93 | $126.25 | $126.31 | $-1.20 | -0.94% | 56,265 | $126.55 | $126.25 $126.93 |
| Sep 4, 2026 | $127.71 | $127.87 | $127.42 | $127.51 | $-0.71 | -0.55% | 62,491 | $127.41 | $127.42 $127.87 |
| Sep 3, 2026 | $127.86 | $128.45 | $127.68 | $128.22 | +$0.80 | +0.63% | 63,072 | $128.12 | $127.68 $128.45 |
| Sep 2, 2026 | $127.36 | $127.54 | $127.17 | $127.42 | +$0.21 | +0.17% | 146,766 | $127.42 | $127.17 $127.54 |
| Sep 1, 2026 | $127.44 | $127.80 | $127.03 | $127.21 | $-0.09 | -0.07% | 45,091 | $127.31 | $127.03 $127.80 |
| Aug 31, 2026 | $127.26 | $127.44 | $127.10 | $127.30 | $-0.10 | -0.08% | 54,178 | $127.30 | $127.10 $127.44 |
| Aug 28, 2026 | $127.72 | $127.77 | $127.21 | $127.40 | $-0.08 | -0.06% | 65,705 | $127.42 | $127.21 $127.77 |
| Aug 27, 2026 | $127.28 | $127.62 | $126.97 | $127.48 | +$0.05 | +0.04% | 75,840 | $127.41 | $126.97 $127.62 |
| Aug 26, 2026 | $127.24 | $127.75 | $127.24 | $127.43 | $-0.23 | -0.18% | 125,185 | $127.49 | $127.24 $127.75 |
| Aug 25, 2026 | $127.79 | $127.87 | $127.43 | $127.66 | +$0.25 | +0.20% | 68,830 | $127.59 | $127.43 $127.87 |
| Aug 24, 2026 | $127.04 | $127.51 | $127.04 | $127.41 | +$0.20 | +0.16% | 32,618 | $127.39 | $127.04 $127.51 |
| Aug 21, 2026 | $126.95 | $127.46 | $126.72 | $127.21 | +$0.78 | +0.62% | 35,563 | $127.13 | $126.72 $127.46 |
| Aug 20, 2026 | $126.64 | $127.09 | $126.37 | $126.43 | $-0.57 | -0.45% | 72,417 | $126.69 | $126.37 $127.09 |