Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ACWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 118.12 | 0.92 | 0.78% | 116.49 | 119.04 | 116.355 | 4,712,002 |
| Dec 19 2024 | 117.20 | 0.01 | 0.01% | 118.22 | 118.42 | 117.16 | 4,803,065 |
| Dec 18 2024 | 117.19 | -3.59 | -2.97% | 120.75 | 121.035 | 117.02 | 6,811,197 |
| Dec 17 2024 | 120.78 | -1.53 | -1.25% | 120.84 | 120.99 | 120.55 | 5,852,244 |
| Dec 16 2024 | 122.31 | 0.25 | 0.20% | 122.20 | 122.58 | 122.11 | 11,186,729 |
| Dec 13 2024 | 122.06 | -0.14 | -0.11% | 122.50 | 122.62 | 121.79 | 2,132,626 |
| Dec 12 2024 | 122.20 | -0.77 | -0.63% | 122.71 | 122.90 | 122.175 | 2,622,703 |
| Dec 11 2024 | 122.97 | 0.87 | 0.71% | 122.71 | 123.13 | 122.63 | 3,039,723 |
| Dec 10 2024 | 122.10 | -0.73 | -0.59% | 122.89 | 122.89 | 121.965 | 2,371,866 |
| Dec 09 2024 | 122.83 | -0.29 | -0.24% | 123.56 | 123.58 | 122.7371 | 4,113,701 |
| Dec 06 2024 | 123.12 | 0.15 | 0.12% | 123.20 | 123.38 | 122.96 | 1,512,607 |
| Dec 05 2024 | 122.97 | 0.07 | 0.06% | 122.99 | 123.27 | 122.68 | 2,293,932 |
| Dec 04 2024 | 122.90 | 0.65 | 0.53% | 122.66 | 122.955 | 122.48 | 2,090,593 |
| Dec 03 2024 | 122.25 | 0.22 | 0.18% | 122.11 | 122.335 | 121.8733 | 1,195,843 |
| Dec 02 2024 | 122.03 | 0.26 | 0.21% | 121.90 | 122.165 | 121.63 | 2,356,095 |
| Nov 29 2024 | 121.77 | 0.82 | 0.68% | 121.09 | 121.915 | 121.00 | 1,756,636 |
| Nov 27 2024 | 120.95 | -0.09 | -0.07% | 121.17 | 121.42 | 120.63 | 1,367,903 |
| Nov 26 2024 | 121.04 | 0.18 | 0.15% | 121.04 | 121.19 | 120.61 | 1,691,505 |
| Nov 25 2024 | 120.86 | 0.42 | 0.35% | 121.33 | 121.44 | 120.44 | 1,376,944 |
| Nov 22 2024 | 120.44 | 0.43 | 0.36% | 120.01 | 120.53 | 119.95 | 2,370,427 |
| Nov 21 2024 | 120.01 | 0.45 | 0.38% | 119.95 | 120.265 | 119.105 | 3,615,303 |
| Nov 20 2024 | 119.56 | 0.00 | 0.00% | 119.52 | 119.56 | 118.52 | 1,851,018 |
| Nov 19 2024 | 119.56 | 0.33 | 0.28% | 118.47 | 119.715 | 118.26 | 2,100,095 |
| Nov 18 2024 | 119.23 | 0.59 | 0.50% | 118.78 | 119.44 | 118.545 | 2,145,704 |
| Nov 15 2024 | 118.64 | -1.11 | -0.93% | 119.34 | 119.34 | 118.32 | 2,126,853 |
| Nov 14 2024 | 119.75 | -0.56 | -0.47% | 120.41 | 120.62 | 119.65 | 1,081,987 |
| Nov 13 2024 | 120.31 | -0.24 | -0.20% | 120.45 | 120.66 | 119.875 | 2,615,139 |
| Nov 12 2024 | 120.55 | -0.90 | -0.74% | 121.05 | 121.12 | 120.01 | 1,440,839 |
| Nov 11 2024 | 121.45 | 0.15 | 0.12% | 121.62 | 121.72 | 121.10 | 1,885,323 |
| Nov 08 2024 | 121.30 | -0.32 | -0.26% | 121.28 | 121.49 | 121.005 | 1,200,413 |
| Nov 07 2024 | 121.62 | 1.35 | 1.12% | 121.15 | 121.855 | 121.07 | 1,068,351 |
| Nov 06 2024 | 120.27 | 1.42 | 1.19% | 119.73 | 120.42 | 119.155 | 3,615,103 |
| Nov 05 2024 | 118.85 | 1.37 | 1.17% | 117.84 | 118.87 | 117.83 | 1,754,682 |
| Nov 04 2024 | 117.48 | -0.02 | -0.02% | 117.81 | 118.09 | 117.195 | 1,935,730 |
| Nov 01 2024 | 117.50 | 0.45 | 0.38% | 117.73 | 118.32 | 117.42 | 1,898,699 |
| Oct 31 2024 | 117.05 | -1.79 | -1.51% | 118.18 | 118.21 | 116.985 | 2,209,312 |
| Oct 30 2024 | 118.84 | -0.53 | -0.44% | 118.90 | 119.495 | 118.71 | 1,190,853 |
| Oct 29 2024 | 119.37 | -0.07 | -0.06% | 119.25 | 119.62 | 118.96 | 1,370,803 |
| Oct 28 2024 | 119.44 | 0.62 | 0.52% | 119.50 | 119.66 | 119.36 | 1,559,306 |
| Oct 25 2024 | 118.82 | -0.21 | -0.18% | 119.52 | 119.93 | 118.75 | 3,116,104 |
| Oct 24 2024 | 119.03 | 0.28 | 0.24% | 119.27 | 119.28 | 118.54 | 3,242,308 |
| Oct 23 2024 | 118.75 | -1.06 | -0.88% | 119.50 | 119.50 | 118.10 | 3,229,956 |
| Oct 22 2024 | 119.81 | -0.26 | -0.22% | 119.51 | 120.04 | 119.39 | 5,288,500 |
| Oct 21 2024 | 120.07 | -0.58 | -0.48% | 120.00 | 120.435 | 119.58 | 2,487,711 |
| Oct 18 2024 | 120.65 | 0.70 | 0.58% | 120.57 | 120.755 | 120.29 | 996,392 |
| Oct 17 2024 | 119.95 | -0.05 | -0.04% | 120.48 | 120.60 | 119.93 | 2,363,165 |
| Oct 16 2024 | 120.00 | 0.48 | 0.40% | 119.57 | 120.09 | 119.51 | 1,476,650 |
| Oct 15 2024 | 119.52 | -1.26 | -1.04% | 120.735 | 120.735 | 119.26 | 925,570 |
| Oct 14 2024 | 120.78 | 0.62 | 0.52% | 120.25 | 120.93 | 120.14 | 634,095 |
| Oct 11 2024 | 120.16 | 0.75 | 0.63% | 119.32 | 120.29 | 119.32 | 1,093,757 |
| Oct 10 2024 | 119.41 | -0.12 | -0.10% | 119.32 | 119.595 | 118.95 | 653,785 |
| Oct 09 2024 | 119.53 | 0.49 | 0.41% | 118.70 | 119.64 | 118.61 | 1,163,028 |
| Oct 08 2024 | 119.04 | 0.31 | 0.26% | 118.72 | 119.14 | 118.54 | 1,346,099 |
| Oct 07 2024 | 118.73 | -0.75 | -0.63% | 119.35 | 119.38 | 118.395 | 2,220,002 |
| Oct 04 2024 | 119.48 | 1.00 | 0.84% | 119.24 | 119.575 | 118.63 | 907,129 |
| Oct 03 2024 | 118.48 | -0.59 | -0.50% | 118.46 | 118.87 | 118.13 | 1,287,769 |
| Oct 02 2024 | 119.07 | 0.28 | 0.24% | 118.70 | 119.19 | 118.31 | 5,192,666 |
| Oct 01 2024 | 118.79 | -0.76 | -0.64% | 119.45 | 119.58 | 118.17 | 2,632,589 |
| Sep 30 2024 | 119.55 | -0.01 | -0.01% | 119.43 | 119.635 | 118.63 | 3,410,484 |
| Sep 27 2024 | 119.56 | -0.28 | -0.23% | 120.30 | 120.30 | 119.35 | 1,615,810 |
| Sep 26 2024 | 119.84 | 1.32 | 1.11% | 119.91 | 120.19 | 119.415 | 1,331,644 |
| Sep 25 2024 | 118.52 | -0.50 | -0.42% | 119.00 | 119.11 | 118.42 | 2,631,250 |
| Sep 24 2024 | 119.02 | 0.81 | 0.69% | 118.73 | 119.06 | 118.2601 | 1,765,890 |
| Sep 23 2024 | 118.21 | 0.45 | 0.38% | 118.12 | 118.36 | 117.9401 | 1,127,111 |
