Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACWV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 107.84 | 0.85 | 0.79% | 107.17 | 107.85 | 106.76 | 99,852 |
| Jul 15 2024 | 106.99 | -0.23 | -0.21% | 107.24 | 107.33 | 106.88 | 89,648 |
| Jul 12 2024 | 107.22 | 0.75 | 0.70% | 106.88 | 107.51 | 106.88 | 337,791 |
| Jul 11 2024 | 106.47 | 0.50 | 0.47% | 105.99 | 106.66 | 105.99 | 112,364 |
| Jul 10 2024 | 105.97 | 0.81 | 0.77% | 105.26 | 106.035 | 105.26 | 303,406 |
| Jul 09 2024 | 105.16 | -0.03 | -0.03% | 105.19 | 105.3999 | 104.97 | 145,106 |
| Jul 08 2024 | 105.19 | -0.08 | -0.08% | 105.20 | 105.60 | 105.10 | 271,841 |
| Jul 05 2024 | 105.27 | 0.24 | 0.23% | 104.84 | 105.31 | 104.62 | 279,448 |
| Jul 03 2024 | 105.03 | 0.12 | 0.11% | 104.96 | 105.245 | 104.8203 | 112,265 |
| Jul 02 2024 | 104.91 | 0.41 | 0.39% | 104.41 | 104.93 | 104.41 | 291,327 |
| Jul 01 2024 | 104.50 | -0.14 | -0.13% | 104.75 | 105.23 | 104.36 | 225,095 |
| Jun 28 2024 | 104.64 | 0.00 | 0.00% | 104.64 | 104.64 | 104.64 | 0 |
| Jun 27 2024 | 104.64 | 0.10 | 0.10% | 104.54 | 104.66 | 104.33 | 222,825 |
| Jun 26 2024 | 104.54 | -0.41 | -0.39% | 104.61 | 104.99 | 104.33 | 195,363 |
| Jun 25 2024 | 104.95 | -0.48 | -0.46% | 105.23 | 105.59 | 104.86 | 123,787 |
| Jun 24 2024 | 105.43 | 0.88 | 0.84% | 104.79 | 105.70 | 104.79 | 127,842 |
| Jun 21 2024 | 104.55 | -0.21 | -0.20% | 104.81 | 104.81 | 104.38 | 206,686 |
| Jun 20 2024 | 104.76 | 0.32 | 0.31% | 104.27 | 104.79 | 104.27 | 154,903 |
| Jun 18 2024 | 104.44 | 0.39 | 0.37% | 104.10 | 104.4743 | 104.10 | 145,300 |
| Jun 17 2024 | 104.05 | 0.51 | 0.49% | 103.45 | 104.10 | 103.195 | 280,692 |
| Jun 14 2024 | 103.54 | 0.07 | 0.06% | 103.27 | 103.60 | 103.13 | 250,618 |
| Jun 13 2024 | 103.475 | -0.30 | -0.28% | 103.65 | 103.75 | 103.13 | 220,399 |
| Jun 12 2024 | 103.77 | -0.04 | -0.04% | 104.64 | 104.64 | 103.61 | 85,149 |
| Jun 11 2024 | 103.81 | -1.43 | -1.36% | 103.96 | 103.96 | 103.39 | 87,132 |
| Jun 10 2024 | 105.24 | 0.23 | 0.22% | 104.96 | 105.24 | 104.72 | 90,862 |
| Jun 07 2024 | 105.01 | -0.24 | -0.23% | 105.28 | 105.54 | 104.92 | 87,520 |
| Jun 06 2024 | 105.25 | 0.09 | 0.09% | 105.10 | 105.41 | 105.04 | 111,195 |
| Jun 05 2024 | 105.16 | 0.22 | 0.21% | 105.00 | 105.1647 | 104.61 | 67,693 |
| Jun 04 2024 | 104.94 | 0.20 | 0.19% | 104.54 | 105.07 | 104.40 | 338,693 |
| Jun 03 2024 | 104.74 | 0.31 | 0.30% | 104.77 | 104.9494 | 104.305 | 172,282 |
| May 31 2024 | 104.43 | 1.02 | 0.99% | 103.65 | 104.49 | 103.49 | 180,496 |
| May 30 2024 | 103.41 | 0.30 | 0.29% | 103.02 | 103.57 | 103.02 | 74,845 |
| May 29 2024 | 103.11 | -1.01 | -0.97% | 103.26 | 103.37 | 103.06 | 169,587 |
| May 28 2024 | 104.12 | -0.69 | -0.66% | 104.88 | 104.89 | 103.94 | 36,808 |
| May 24 2024 | 104.81 | 0.17 | 0.16% | 104.82 | 105.01 | 104.75 | 143,980 |
| May 23 2024 | 104.64 | -0.98 | -0.93% | 105.64 | 105.64 | 104.581 | 152,305 |
| May 22 2024 | 105.62 | -0.09 | -0.09% | 105.52 | 105.95 | 105.52 | 91,639 |
| May 21 2024 | 105.71 | -0.26 | -0.25% | 105.75 | 105.97 | 105.59 | 45,175 |
| May 20 2024 | 105.97 | -0.23 | -0.22% | 106.07 | 106.20 | 105.88 | 75,140 |
| May 17 2024 | 106.20 | 0.46 | 0.44% | 106.06 | 106.22 | 105.80 | 120,048 |
| May 16 2024 | 105.74 | 0.26 | 0.25% | 105.61 | 106.10 | 105.61 | 96,938 |
| May 15 2024 | 105.48 | 0.40 | 0.38% | 105.20 | 105.60 | 105.20 | 132,755 |
| May 14 2024 | 105.08 | 0.05 | 0.05% | 105.35 | 105.35 | 104.71 | 120,312 |
| May 13 2024 | 105.03 | 0.08 | 0.08% | 105.13 | 105.46 | 104.95 | 221,089 |
| May 10 2024 | 104.95 | 0.47 | 0.45% | 105.00 | 105.00 | 104.80 | 52,528 |
| May 09 2024 | 104.48 | 0.62 | 0.60% | 103.82 | 104.51 | 103.82 | 163,282 |
| May 08 2024 | 103.86 | -0.22 | -0.21% | 103.70 | 104.01 | 103.70 | 164,137 |
| May 07 2024 | 104.08 | 0.40 | 0.39% | 103.72 | 104.10 | 103.72 | 184,531 |
| May 06 2024 | 103.68 | 0.34 | 0.33% | 103.51 | 103.71 | 103.35 | 128,459 |
| May 03 2024 | 103.34 | 0.43 | 0.42% | 103.33 | 103.43 | 102.85 | 213,874 |
| May 02 2024 | 102.91 | 0.77 | 0.75% | 102.62 | 103.0101 | 102.48 | 129,044 |
| May 01 2024 | 102.14 | -0.06 | -0.06% | 102.00 | 102.91 | 101.82 | 74,064 |
| Apr 30 2024 | 102.20 | -0.84 | -0.82% | 102.52 | 102.7508 | 101.82 | 190,970 |
| Apr 29 2024 | 103.04 | 0.57 | 0.56% | 102.67 | 103.14 | 102.67 | 85,945 |
| Apr 26 2024 | 102.47 | -0.24 | -0.23% | 102.71 | 102.73 | 102.4219 | 271,178 |
| Apr 25 2024 | 102.71 | -0.11 | -0.11% | 102.46 | 102.8435 | 102.11 | 90,579 |
| Apr 24 2024 | 102.82 | -0.07 | -0.07% | 102.72 | 102.95 | 102.4063 | 115,378 |
| Apr 23 2024 | 102.89 | 0.32 | 0.31% | 102.77 | 103.12 | 102.75 | 361,488 |
| Apr 22 2024 | 102.57 | 0.62 | 0.61% | 102.28 | 102.985 | 102.24 | 200,235 |
| Apr 19 2024 | 101.95 | 0.61 | 0.60% | 101.32 | 102.22 | 101.32 | 169,738 |
| Apr 18 2024 | 101.34 | 0.24 | 0.24% | 101.28 | 101.625 | 101.14 | 207,338 |
