Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACWI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 175.295 | -0.92 | -0.52% | 175.39 | 175.52 | 175.285 | 985 |
| Jul 17 2024 | 176.21 | -2.05 | -1.15% | 177.38 | 177.38 | 175.745 | 2,414 |
| Jul 16 2024 | 178.26 | 0.34 | 0.19% | 177.56 | 178.535 | 177.18 | 657 |
| Jul 15 2024 | 177.92 | -0.02 | -0.01% | 177.80 | 178.295 | 177.33 | 922 |
| Jul 12 2024 | 177.94 | 0.49 | 0.28% | 177.64 | 179.07 | 176.575 | 8,035 |
| Jul 11 2024 | 177.45 | -0.47 | -0.26% | 178.85 | 180.94 | 176.87 | 561 |
| Jul 10 2024 | 177.92 | 0.14 | 0.08% | 178.05 | 178.32 | 177.735 | 526 |
| Jul 09 2024 | 177.78 | 0.57 | 0.32% | 177.81 | 178.065 | 177.265 | 688 |
| Jul 08 2024 | 177.21 | 0.23 | 0.13% | 177.33 | 177.465 | 177.085 | 807 |
| Jul 05 2024 | 176.98 | -0.47 | -0.26% | 176.87 | 177.145 | 176.87 | 4,134 |
| Jul 04 2024 | 177.45 | 0.59 | 0.33% | 177.40 | 177.49 | 177.395 | 365 |
| Jul 03 2024 | 176.86 | 0.54 | 0.30% | 177.08 | 177.305 | 176.47 | 555 |
| Jul 02 2024 | 176.325 | -0.26 | -0.14% | 176.31 | 176.425 | 175.515 | 677 |
| Jul 01 2024 | 176.58 | -0.69 | -0.39% | 176.64 | 176.64 | 175.685 | 4,040 |
| Jun 28 2024 | 177.265 | 0.88 | 0.50% | 177.31 | 178.195 | 176.935 | 527 |
| Jun 27 2024 | 176.39 | 0.11 | 0.07% | 176.44 | 176.775 | 176.03 | 3,946 |
| Jun 26 2024 | 176.275 | 0.44 | 0.25% | 176.61 | 176.805 | 175.735 | 2,029 |
| Jun 25 2024 | 175.84 | -0.34 | -0.19% | 175.63 | 176.055 | 175.265 | 186 |
| Jun 24 2024 | 176.18 | 0.08 | 0.05% | 176.00 | 176.395 | 175.41 | 834 |
| Jun 21 2024 | 176.10 | -0.35 | -0.20% | 176.10 | 176.10 | 176.10 | 603 |
| Jun 20 2024 | 176.445 | 0.88 | 0.50% | 176.31 | 176.64 | 176.205 | 427 |
| Jun 19 2024 | 175.56 | -0.10 | -0.06% | 175.87 | 175.975 | 175.455 | 565 |
| Jun 18 2024 | 175.66 | 1.16 | 0.66% | 175.47 | 178.075 | 175.20 | 464 |
| Jun 17 2024 | 174.50 | 0.42 | 0.24% | 174.55 | 174.55 | 174.445 | 399 |
| Jun 14 2024 | 174.08 | 0.68 | 0.39% | 174.28 | 175.81 | 173.09 | 8,659 |
| Jun 13 2024 | 173.40 | -0.32 | -0.18% | 173.49 | 173.49 | 173.255 | 923 |
| Jun 12 2024 | 173.72 | 1.25 | 0.72% | 172.95 | 175.605 | 172.115 | 774 |
| Jun 11 2024 | 172.475 | -0.57 | -0.33% | 173.36 | 173.375 | 171.88 | 1,042 |
| Jun 10 2024 | 173.04 | -0.30 | -0.17% | 173.07 | 173.155 | 172.355 | 730 |
| Jun 07 2024 | 173.34 | 0.38 | 0.22% | 172.54 | 174.90 | 170.135 | 894 |
| Jun 06 2024 | 172.955 | 0.68 | 0.39% | 172.955 | 172.955 | 172.955 | 915 |
| Jun 05 2024 | 172.28 | 2.10 | 1.23% | 171.55 | 172.39 | 170.995 | 1,314 |
| Jun 04 2024 | 170.18 | -0.62 | -0.36% | 170.51 | 171.03 | 169.875 | 90 |
| Jun 03 2024 | 170.80 | 1.12 | 0.66% | 170.80 | 170.80 | 170.80 | 65 |
| May 31 2024 | 169.68 | -0.89 | -0.52% | 169.68 | 169.68 | 169.68 | 69 |
| May 30 2024 | 170.565 | -0.43 | -0.25% | 170.565 | 170.565 | 170.565 | 13 |
| May 29 2024 | 170.99 | -0.97 | -0.56% | 170.61 | 171.265 | 170.295 | 1,055 |
| May 28 2024 | 171.96 | -0.37 | -0.21% | 172.45 | 172.77 | 171.53 | 223 |
| May 24 2024 | 172.325 | -0.56 | -0.32% | 171.92 | 172.51 | 171.515 | 1,397 |
| May 23 2024 | 172.88 | -0.05 | -0.03% | 172.60 | 172.91 | 172.60 | 461 |
| May 22 2024 | 172.93 | -0.38 | -0.22% | 173.02 | 173.27 | 172.35 | 1,631 |
| May 21 2024 | 173.305 | -0.78 | -0.45% | 173.16 | 173.37 | 172.665 | 2,115 |
| May 20 2024 | 174.08 | 0.77 | 0.44% | 174.08 | 174.08 | 174.08 | 3,868 |
| May 17 2024 | 173.315 | -0.88 | -0.50% | 173.52 | 173.775 | 173.295 | 1,072 |
| May 16 2024 | 174.19 | 0.65 | 0.37% | 174.19 | 174.19 | 174.19 | 70 |
| May 15 2024 | 173.54 | 0.79 | 0.46% | 173.08 | 173.625 | 172.22 | 1,072 |
| May 14 2024 | 172.745 | -0.02 | -0.01% | 172.76 | 173.50 | 172.065 | 1,180 |
| May 13 2024 | 172.76 | -0.32 | -0.18% | 172.76 | 172.76 | 172.76 | 85 |
| May 10 2024 | 173.08 | 0.37 | 0.21% | 173.26 | 173.775 | 172.995 | 270 |
| May 09 2024 | 172.715 | 0.53 | 0.31% | 172.50 | 172.79 | 172.425 | 974 |
| May 08 2024 | 172.18 | 0.23 | 0.13% | 172.28 | 172.28 | 172.14 | 1,184 |
| May 07 2024 | 171.95 | 2.47 | 1.46% | 172.11 | 172.11 | 171.165 | 1,714 |
| May 03 2024 | 169.475 | 1.59 | 0.94% | 169.38 | 169.525 | 169.245 | 154 |
| May 02 2024 | 167.89 | 0.90 | 0.54% | 167.89 | 167.89 | 167.89 | 529 |
| May 01 2024 | 166.99 | -1.13 | -0.67% | 167.01 | 167.41 | 166.67 | 140 |
| Apr 30 2024 | 168.115 | -0.63 | -0.37% | 168.75 | 168.75 | 167.95 | 633 |
| Apr 29 2024 | 168.745 | -0.53 | -0.31% | 169.26 | 169.45 | 168.715 | 903 |
| Apr 26 2024 | 169.27 | 2.86 | 1.72% | 169.24 | 169.35 | 169.195 | 537 |
| Apr 25 2024 | 166.415 | -2.11 | -1.25% | 167.36 | 167.56 | 165.665 | 878 |
| Apr 24 2024 | 168.525 | -0.09 | -0.05% | 169.53 | 169.56 | 168.30 | 174 |
| Apr 23 2024 | 168.61 | 1.33 | 0.79% | 168.11 | 168.75 | 167.97 | 1,467 |
| Apr 22 2024 | 167.285 | 0.94 | 0.57% | 166.90 | 168.13 | 166.84 | 735 |
