Am Acwi (ACWU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 371.275 | -1.9 | -0.51 | 373.6 | 373.6 | 370.3 | 50 |
| 1739295000 | 373.175 | 0.23 | 0.06 | 371.9 | 373.175 | 371.9 | 164 |
| 1739208600 | 372.95 | 1.95 | 0.53 | 372.35 | 372.95 | 372.35 | 16 |
| 1738949400 | 371 | -2.43 | -0.65 | 373.9 | 374.8 | 371 | 23 |
| 1738863000 | 373.425 | 2.6 | 0.70 | 373.425 | 373.425 | 373.425 | 0 |
| 1738776600 | 370.825 | 0.15 | 0.04 | 369.85 | 370.825 | 369.85 | 10 |
| 1738690200 | 370.675 | 3.25 | 0.88 | 370.675 | 370.675 | 370.675 | 0 |
| 1738603800 | 367.425 | -6.73 | -1.80 | 364.55 | 367.425 | 364.05 | 56 |
| 1738344600 | 374.15 | 2.27 | 0.61 | 373.45 | 374.15 | 373.45 | 36 |
| 1738258200 | 371.875 | 1.73 | 0.47 | 371.75 | 371.875 | 371.2 | 5 |
| 1738171800 | 370.15 | 1.35 | 0.37 | 371.5 | 371.5 | 370.15 | 2 |
| 1738085400 | 368.8 | 1.88 | 0.51 | 368.55 | 368.8872 | 368.55 | 48 |
| 1737999000 | 366.925 | -6.65 | -1.78 | 367.6 | 367.7 | 366.925 | 110 |
| 1737739800 | 373.575 | 2.1 | 0.57 | 373.575 | 373.575 | 373.575 | 0 |
| 1737653400 | 371.475 | 0.33 | 0.09 | 370.2 | 371.475 | 370.2 | 64 |
| 1737567000 | 371.15 | 3.1 | 0.84 | 370.9 | 371.15 | 370.9 | 55 |
| 1737480600 | 368.05 | 0.23 | 0.06 | 367.1 | 368.05 | 367.1 | 50 |
| 1737394200 | 367.825 | 2.02 | 0.55 | 365.998 | 367.825 | 365.998 | 620 |
| 1737135000 | 365.8 | 2.88 | 0.79 | 363.5 | 365.8 | 363.5 | 91 |
| 1737048600 | 362.925 | 1.7 | 0.47 | 362.4 | 362.925 | 362.4 | 122 |
| 1736962200 | 361.225 | 5.73 | 1.61 | 361.95 | 361.95 | 361.225 | 2 |
| 1736875800 | 355.5 | 2.6 | 0.74 | 356.85 | 356.85 | 355.5 | 32 |
| 1736789400 | 352.9 | -1.9 | -0.54 | 351.9 | 352.9 | 351.9 | 330 |
| 1736530200 | 354.8 | -5.23 | -1.45 | 354.8 | 354.8 | 354.8 | 0 |
| 1736443800 | 360.025 | -0.03 | -0.01 | 360.85 | 360.85 | 360.025 | 22 |
| 1736357400 | 360.05 | -2.65 | -0.73 | 360.25 | 361.7 | 360.05 | 76 |
| 1736271000 | 362.7 | -3.35 | -0.92 | 362.7 | 362.7 | 362.7 | 17 |
| 1736184600 | 366.05 | 5.82 | 1.62 | 364.6 | 366.05 | 364.6 | 375 |
| 1735925400 | 360.225 | 1.05 | 0.29 | 358.85 | 360.5 | 358.6 | 626 |
| 1735839000 | 359.175 | 0.3 | 0.08 | 360.4 | 360.6 | 358.5 | 166 |
| 1735666200 | 358.875 | 0 | 0.00 | 358.875 | 358.875 | 358.875 | 0 |
| 1735579800 | 358.875 | -3.63 | -1.00 | 362.4 | 362.8 | 358.875 | 98 |
| 1735320600 | 362.5 | 2.4 | 0.67 | 365.15 | 365.15 | 362 | 53 |
| 1735061400 | 360.1 | 0 | 0.00 | 360.1 | 360.1 | 360.1 | 0 |
| 1734975000 | 360.1 | -1.1 | -0.30 | 361 | 361 | 360.05 | 885 |
| 1734715800 | 361.2 | 0.85 | 0.24 | 354.9 | 361.2 | 354.9 | 573 |
| 1734629400 | 360.35 | -8.6 | -2.33 | 359.75 | 360.35 | 359.75 | 1 |
| 1734543000 | 368.95 | 0.65 | 0.18 | 369 | 369 | 368.95 | 6 |
| 1734456600 | 368.3 | -1.98 | -0.53 | 369.35 | 369.35 | 368.3 | 64 |
| 1734370200 | 370.275 | 1.32 | 0.36 | 370.275 | 370.275 | 370.275 | 0 |
| 1734111000 | 368.95 | -2.43 | -0.65 | 370.75 | 371.1 | 368.95 | 53 |
| 1734024600 | 371.375 | -0.58 | -0.15 | 371.05 | 371.375 | 371.05 | 515 |
| 1733938200 | 371.95 | 1.45 | 0.39 | 371 | 372.1 | 371 | 390 |
| 1733851800 | 370.5 | -2.33 | -0.62 | 371 | 371 | 370.5 | 89 |
| 1733765400 | 372.825 | 0.07 | 0.02 | 374.1 | 374.1 | 372.825 | 5 |
| 1733506200 | 372.75 | -0.03 | -0.01 | 371.8 | 373.35 | 371.8 | 255 |
| 1733419800 | 372.775 | 1.15 | 0.31 | 372.45 | 372.775 | 372.45 | 150 |
| 1733333400 | 371.625 | 1.68 | 0.45 | 370.2 | 371.625 | 370.2 | 306 |
| 1733247000 | 369.95 | 1.18 | 0.32 | 369.95 | 369.95 | 369.95 | 0 |
| 1733160600 | 368.775 | 0.72 | 0.20 | 367.15 | 368.775 | 367.15 | 248 |
| 1732901400 | 368.05 | 1.38 | 0.37 | 367.15 | 368.05 | 366.3655 | 92 |
| 1732815000 | 366.675 | 0.95 | 0.26 | 366.675 | 366.675 | 366.675 | 0 |
| 1732728600 | 365.725 | -0.03 | -0.01 | 366.5 | 367.0505 | 365.725 | 311 |
| 1732642200 | 365.75 | -0.38 | -0.10 | 365.9493 | 365.9493 | 365.75 | 14 |
| 1732555800 | 366.125 | 2.5 | 0.69 | 367.3 | 367.3 | 366.125 | 118 |
| 1732296600 | 363.625 | 1.13 | 0.31 | 362.75 | 364.35 | 362.75 | 427 |
| 1732210200 | 362.5 | 3.27 | 0.91 | 361.05 | 362.5 | 361 | 217 |
| 1732123800 | 359.225 | -1.45 | -0.40 | 362.95 | 362.95 | 359.225 | 578 |
| 1732037400 | 360.675 | -0.18 | -0.05 | 358.75 | 360.675 | 358.75 | 3 |
| 1731951000 | 360.85 | 1.25 | 0.35 | 360.85 | 360.85 | 360.85 | 0 |
| 1731691800 | 359.6 | -4.93 | -1.35 | 360.8 | 360.8 | 359.6 | 35 |
| 1731605400 | 364.525 | -0.08 | -0.02 | 364.65 | 364.65 | 364.525 | 61 |
| 1731519000 | 364.6 | -0.2 | -0.05 | 364.65 | 364.65 | 364.165 | 38 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
