Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACWU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 335.35 | -0.35 | -0.10% | 335.35 | 335.35 | 335.35 | 0 |
| May 24 2024 | 335.70 | 0.18 | 0.05% | 335.60 | 335.70 | 335.60 | 83 |
| May 23 2024 | 335.525 | -0.68 | -0.20% | 335.525 | 335.525 | 335.525 | 0 |
| May 22 2024 | 336.20 | -0.50 | -0.15% | 336.20 | 336.20 | 336.20 | 63 |
| May 21 2024 | 336.70 | -1.00 | -0.30% | 336.60 | 336.70 | 336.60 | 313 |
| May 20 2024 | 337.70 | 1.30 | 0.39% | 337.25 | 337.70 | 337.25 | 65 |
| May 17 2024 | 336.40 | -0.80 | -0.24% | 336.55 | 336.60 | 336.40 | 29 |
| May 16 2024 | 337.20 | 1.63 | 0.48% | 337.20 | 337.20 | 337.20 | 63 |
| May 15 2024 | 335.575 | 3.77 | 1.14% | 335.575 | 335.575 | 335.575 | 0 |
| May 14 2024 | 331.80 | 0.60 | 0.18% | 331.80 | 331.80 | 331.80 | 63 |
| May 13 2024 | 331.20 | 0.45 | 0.14% | 331.65 | 331.90 | 331.20 | 285 |
| May 10 2024 | 330.75 | 1.07 | 0.33% | 330.85 | 330.85 | 330.75 | 70 |
| May 09 2024 | 329.675 | 1.60 | 0.49% | 329.75 | 329.75 | 327.75 | 260 |
| May 08 2024 | 328.075 | -1.03 | -0.31% | 328.45 | 328.55 | 328.075 | 59 |
| May 07 2024 | 329.10 | 4.50 | 1.39% | 329.10 | 329.10 | 329.10 | 0 |
| May 03 2024 | 324.60 | 4.20 | 1.31% | 325.15 | 325.15 | 324.60 | 19 |
| May 02 2024 | 320.40 | 2.20 | 0.69% | 320.40 | 320.65 | 320.40 | 8 |
| May 01 2024 | 318.20 | -3.55 | -1.10% | 318.20 | 318.20 | 318.20 | 0 |
| Apr 30 2024 | 321.75 | -1.85 | -0.57% | 321.75 | 321.75 | 321.75 | 59 |
| Apr 29 2024 | 323.60 | 1.63 | 0.50% | 323.60 | 323.60 | 323.60 | 0 |
| Apr 26 2024 | 321.975 | 4.58 | 1.44% | 322.60 | 322.60 | 321.975 | 3 |
| Apr 25 2024 | 317.40 | -2.48 | -0.77% | 317.40 | 317.40 | 317.40 | 0 |
| Apr 24 2024 | 319.875 | -0.65 | -0.20% | 319.875 | 319.875 | 319.875 | 0 |
| Apr 23 2024 | 320.525 | 5.50 | 1.75% | 320.525 | 320.525 | 320.525 | 0 |
| Apr 22 2024 | 315.025 | -0.25 | -0.08% | 315.95 | 315.95 | 315.025 | 6 |
| Apr 19 2024 | 315.275 | -2.68 | -0.84% | 315.95 | 316.35 | 315.05 | 603 |
| Apr 18 2024 | 317.95 | 1.05 | 0.33% | 318.40 | 318.40 | 316.05 | 111 |
| Apr 17 2024 | 316.90 | -0.80 | -0.25% | 316.90 | 316.90 | 316.90 | 107 |
| Apr 16 2024 | 317.70 | -5.13 | -1.59% | 317.70 | 317.70 | 317.70 | 0 |
| Apr 15 2024 | 322.825 | -0.98 | -0.30% | 323.80 | 323.80 | 322.825 | 60 |
| Apr 12 2024 | 323.80 | -0.80 | -0.25% | 323.80 | 323.80 | 323.80 | 0 |
| Apr 11 2024 | 324.60 | -0.83 | -0.25% | 325.5775 | 325.5775 | 324.60 | 30 |
| Apr 10 2024 | 325.425 | -1.88 | -0.57% | 325.50 | 325.50 | 325.425 | 13 |
| Apr 09 2024 | 327.30 | -1.95 | -0.59% | 330.15 | 330.15 | 326.90 | 697 |
| Apr 08 2024 | 329.25 | 1.52 | 0.47% | 327.95 | 329.25 | 327.95 | 63 |
| Apr 05 2024 | 327.725 | -3.23 | -0.97% | 326.05 | 327.725 | 325.95 | 364 |
| Apr 04 2024 | 330.95 | 1.32 | 0.40% | 329.85 | 330.95 | 329.85 | 32 |
| Apr 03 2024 | 329.625 | 2.32 | 0.71% | 328.00 | 329.90 | 327.65 | 405 |
| Apr 02 2024 | 327.30 | -3.65 | -1.10% | 333.55 | 333.55 | 327.10 | 22 |
| Mar 28 2024 | 330.95 | 1.50 | 0.46% | 331.00 | 331.00 | 330.95 | 47 |
| Mar 27 2024 | 329.45 | -0.43 | -0.13% | 329.45 | 329.45 | 329.45 | 6 |
| Mar 26 2024 | 329.875 | 0.75 | 0.23% | 329.45 | 329.875 | 329.45 | 345 |
| Mar 25 2024 | 329.125 | -0.20 | -0.06% | 329.125 | 329.125 | 329.125 | 0 |
| Mar 22 2024 | 329.325 | -1.80 | -0.54% | 330.40 | 330.40 | 329.20 | 285 |
| Mar 21 2024 | 331.125 | 4.80 | 1.47% | 331.125 | 331.125 | 331.125 | 0 |
| Mar 20 2024 | 326.325 | 0.82 | 0.25% | 326.35 | 326.70 | 326.25 | 566 |
| Mar 19 2024 | 325.50 | -0.15 | -0.05% | 325.50 | 325.50 | 325.50 | 0 |
| Mar 18 2024 | 325.65 | 1.92 | 0.59% | 325.65 | 325.65 | 325.65 | 0 |
| Mar 15 2024 | 323.725 | -1.83 | -0.56% | 323.725 | 323.725 | 323.725 | 0 |
| Mar 14 2024 | 325.55 | -1.53 | -0.47% | 325.65 | 325.65 | 325.55 | 704 |
| Mar 13 2024 | 327.075 | 0.80 | 0.25% | 327.075 | 327.075 | 327.075 | 0 |
| Mar 12 2024 | 326.275 | 2.60 | 0.80% | 324.45 | 326.275 | 324.45 | 67 |
| Mar 11 2024 | 323.675 | -2.68 | -0.82% | 323.675 | 323.675 | 323.675 | 0 |
| Mar 08 2024 | 326.35 | 0.43 | 0.13% | 326.75 | 326.75 | 326.35 | 41 |
| Mar 07 2024 | 325.925 | 2.13 | 0.66% | 324.15 | 325.925 | 324.15 | 500 |
| Mar 06 2024 | 323.80 | 2.75 | 0.86% | 323.05 | 323.80 | 323.05 | 2,610 |
| Mar 05 2024 | 321.05 | -2.30 | -0.71% | 321.10 | 321.15 | 320.95 | 54 |
| Mar 04 2024 | 323.35 | 0.85 | 0.26% | 323.35 | 323.95 | 323.30 | 2,930 |
| Mar 01 2024 | 322.50 | 2.73 | 0.85% | 321.50 | 322.85 | 321.2466 | 109 |
| Feb 29 2024 | 319.775 | 0.27 | 0.09% | 319.775 | 319.775 | 319.775 | 0 |
