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 |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 188.58 | 0.51 | 0.27% | 187.62 | 188.805 | 187.40 | 6,503 |
| Dec 30 2024 | 188.07 | -0.84 | -0.44% | 188.58 | 189.01 | 186.77 | 4,157 |
| Dec 27 2024 | 188.91 | -0.85 | -0.45% | 191.69 | 191.69 | 188.50 | 2,992 |
| Dec 24 2024 | 189.76 | 0.94 | 0.50% | 190.01 | 190.325 | 189.40 | 2,222 |
| Dec 23 2024 | 188.82 | 0.36 | 0.19% | 189.74 | 189.74 | 187.815 | 4,546 |
| Dec 20 2024 | 188.46 | 0.47 | 0.25% | 186.73 | 188.505 | 184.99 | 8,391 |
| Dec 19 2024 | 187.99 | -2.49 | -1.31% | 186.85 | 188.22 | 186.095 | 3,629 |
| Dec 18 2024 | 190.48 | 0.18 | 0.09% | 191.40 | 191.40 | 190.05 | 8,102 |
| Dec 17 2024 | 190.30 | -0.93 | -0.49% | 190.31 | 190.775 | 189.735 | 8,545 |
| Dec 16 2024 | 191.23 | -0.34 | -0.18% | 192.55 | 192.55 | 190.99 | 3,960 |
| Dec 13 2024 | 191.57 | -0.03 | -0.01% | 192.17 | 192.455 | 191.345 | 7,795 |
| Dec 12 2024 | 191.595 | 0.46 | 0.24% | 191.09 | 193.37 | 190.725 | 4,216 |
| Dec 11 2024 | 191.135 | 0.75 | 0.40% | 190.06 | 191.135 | 189.61 | 6,121 |
| Dec 10 2024 | 190.38 | -0.55 | -0.29% | 190.97 | 190.97 | 190.255 | 8,511 |
| Dec 09 2024 | 190.93 | -0.50 | -0.26% | 192.62 | 192.62 | 190.585 | 6,086 |
| Dec 06 2024 | 191.43 | -0.01 | -0.01% | 190.92 | 192.25 | 190.57 | 1,512 |
| Dec 05 2024 | 191.44 | -0.04 | -0.02% | 191.43 | 191.82 | 191.06 | 5,728 |
| Dec 04 2024 | 191.475 | 0.15 | 0.08% | 191.77 | 194.43 | 191.29 | 4,279 |
| Dec 03 2024 | 191.325 | 0.26 | 0.14% | 191.21 | 192.15 | 190.86 | 4,485 |
| Dec 02 2024 | 191.065 | 1.19 | 0.63% | 189.80 | 191.475 | 189.675 | 7,901 |
| Nov 29 2024 | 189.87 | 0.37 | 0.20% | 188.89 | 189.935 | 188.85 | 5,090 |
| Nov 28 2024 | 189.50 | 0.41 | 0.21% | 189.67 | 189.94 | 189.30 | 10,036 |
| Nov 27 2024 | 189.095 | -1.90 | -0.99% | 190.20 | 190.455 | 188.925 | 78,343 |
| Nov 26 2024 | 190.995 | 0.15 | 0.08% | 190.67 | 191.025 | 189.99 | 31,750 |
| Nov 25 2024 | 190.85 | 0.35 | 0.18% | 191.10 | 191.34 | 190.315 | 12,386 |
| Nov 22 2024 | 190.50 | 1.90 | 1.00% | 189.60 | 190.895 | 188.92 | 121,142 |
| Nov 21 2024 | 188.605 | 2.26 | 1.22% | 186.99 | 188.65 | 186.515 | 11,304 |
| Nov 20 2024 | 186.34 | -0.54 | -0.29% | 187.42 | 187.645 | 185.735 | 7,052 |
| Nov 19 2024 | 186.88 | -0.31 | -0.16% | 186.51 | 186.88 | 186.51 | 17,104 |
| Nov 18 2024 | 187.185 | 0.63 | 0.34% | 186.79 | 187.21 | 186.075 | 15,971 |
| Nov 15 2024 | 186.56 | -1.48 | -0.79% | 187.11 | 187.665 | 186.23 | 5,119 |
| Nov 14 2024 | 188.04 | 0.38 | 0.20% | 188.97 | 189.05 | 187.63 | 5,989 |
| Nov 13 2024 | 187.66 | 0.04 | 0.02% | 187.46 | 187.995 | 187.045 | 2,906 |
| Nov 12 2024 | 187.62 | 0.32 | 0.17% | 187.61 | 188.005 | 186.795 | 2,781 |
| Nov 11 2024 | 187.30 | 1.26 | 0.68% | 187.11 | 187.71 | 186.76 | 3,537 |
| Nov 08 2024 | 186.04 | 0.83 | 0.45% | 185.94 | 186.17 | 184.935 | 3,454 |
| Nov 07 2024 | 185.205 | 1.14 | 0.62% | 185.04 | 187.555 | 184.61 | 4,932 |
| Nov 06 2024 | 184.07 | 3.63 | 2.01% | 184.75 | 185.575 | 183.665 | 7,942 |
| Nov 05 2024 | 180.44 | 0.29 | 0.16% | 179.79 | 180.565 | 179.04 | 3,127 |
| Nov 04 2024 | 180.15 | -0.62 | -0.34% | 180.53 | 180.69 | 179.44 | 30,078 |
| Nov 01 2024 | 180.77 | -0.15 | -0.08% | 180.70 | 181.00 | 180.70 | 7,838 |
| Oct 31 2024 | 180.915 | -1.03 | -0.57% | 180.10 | 180.99 | 180.05 | 24,273 |
| Oct 30 2024 | 181.945 | -0.26 | -0.14% | 182.19 | 182.63 | 181.575 | 3,973 |
| Oct 29 2024 | 182.20 | -0.45 | -0.25% | 182.98 | 182.98 | 181.875 | 10,221 |
| Oct 28 2024 | 182.65 | 0.06 | 0.04% | 182.87 | 183.085 | 181.985 | 18,535 |
| Oct 25 2024 | 182.585 | 0.72 | 0.40% | 182.77 | 183.085 | 181.96 | 9,752 |
| Oct 24 2024 | 181.86 | -0.29 | -0.16% | 182.79 | 184.60 | 181.515 | 4,857 |
| Oct 23 2024 | 182.145 | -0.62 | -0.34% | 183.19 | 183.22 | 182.145 | 4,524 |
| Oct 22 2024 | 182.765 | 0.10 | 0.05% | 182.64 | 183.31 | 182.245 | 12,471 |
| Oct 21 2024 | 182.665 | -0.72 | -0.39% | 183.59 | 183.635 | 182.64 | 7,217 |
| Oct 18 2024 | 183.38 | -0.12 | -0.06% | 182.70 | 183.45 | 182.59 | 9,150 |
| Oct 17 2024 | 183.495 | 0.71 | 0.39% | 183.62 | 184.305 | 183.195 | 4,970 |
| Oct 16 2024 | 182.79 | 1.02 | 0.56% | 182.44 | 182.825 | 181.905 | 7,758 |
| Oct 15 2024 | 181.77 | -1.50 | -0.82% | 183.19 | 183.27 | 181.635 | 5,905 |
| Oct 14 2024 | 183.27 | 1.13 | 0.62% | 182.46 | 183.535 | 182.10 | 63,771 |
| Oct 11 2024 | 182.14 | 0.69 | 0.38% | 181.07 | 182.245 | 180.66 | 2,972 |
| Oct 10 2024 | 181.45 | 0.60 | 0.33% | 181.40 | 183.185 | 180.235 | 5,053 |
| Oct 09 2024 | 180.85 | 0.72 | 0.40% | 180.00 | 180.93 | 179.67 | 4,485 |
| Oct 08 2024 | 180.135 | -0.67 | -0.37% | 179.38 | 180.22 | 178.86 | 1,597 |
| Oct 07 2024 | 180.80 | 1.15 | 0.64% | 180.70 | 181.055 | 180.115 | 3,799 |
| Oct 04 2024 | 179.655 | 0.59 | 0.33% | 180.45 | 180.585 | 179.41 | 4,842 |
