(ACWI)
120.83
1.16 (0.97%)
At close: Feb 28, 2025, 3:59 PM
120.83
0.00%
After-hours: Feb 28, 2025, 04:15 PM EST
ACWI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 119.45 | 120.90 | 118.90 | 120.83 | 1.16 | 0.97% | 2,804,566 |
| Feb 27, 2025 | 121.68 | 121.80 | 119.61 | 119.67 | -1.85 | -1.52% | 2,304,940 |
| Feb 26, 2025 | 121.92 | 122.48 | 121.09 | 121.52 | 0.23 | 0.19% | 1,515,330 |
| Feb 25, 2025 | 122.02 | 122.04 | 120.50 | 121.29 | -0.19 | -0.16% | 3,115,484 |
| Feb 24, 2025 | 122.40 | 122.56 | 121.31 | 121.48 | -0.65 | -0.53% | 3,654,242 |
| Feb 21, 2025 | 123.89 | 123.89 | 121.96 | 122.13 | -1.68 | -1.36% | 1,722,501 |
| Feb 20, 2025 | 123.98 | 124.05 | 123.20 | 123.81 | -0.17 | -0.14% | 1,265,241 |
| Feb 19, 2025 | 123.69 | 124.06 | 123.50 | 123.98 | -0.15 | -0.12% | 1,712,200 |
| Feb 18, 2025 | 123.85 | 124.15 | 123.66 | 124.13 | 0.51 | 0.41% | 1,465,604 |
| Feb 14, 2025 | 124.02 | 124.02 | 123.53 | 123.62 | -0.02 | -0.02% | 1,850,620 |
| Feb 13, 2025 | 122.71 | 123.64 | 122.27 | 123.64 | 1.42 | 1.16% | 1,946,812 |
| Feb 12, 2025 | 121.43 | 122.49 | 121.15 | 122.22 | -0.11 | -0.09% | 1,542,000 |
| Feb 11, 2025 | 121.95 | 122.49 | 121.76 | 122.33 | 0.02 | 0.02% | 2,912,840 |
| Feb 10, 2025 | 122.16 | 122.32 | 121.81 | 122.31 | 0.98 | 0.81% | 1,794,836 |
| Feb 7, 2025 | 122.57 | 122.76 | 121.23 | 121.33 | -0.98 | -0.80% | 2,692,703 |
| Feb 6, 2025 | 122.28 | 122.34 | 121.72 | 122.31 | 0.42 | 0.34% | 1,145,200 |
| Feb 5, 2025 | 121.43 | 121.94 | 120.95 | 121.89 | 0.59 | 0.49% | 2,394,535 |
| Feb 4, 2025 | 120.55 | 121.44 | 120.47 | 121.30 | 1.09 | 0.91% | 2,030,500 |
| Feb 3, 2025 | 119.38 | 120.68 | 118.92 | 120.21 | -0.98 | -0.81% | 3,330,882 |
| Jan 31, 2025 | 122.35 | 122.79 | 121.10 | 121.19 | -0.78 | -0.64% | 2,871,000 |
| Jan 30, 2025 | 121.66 | 122.41 | 121.42 | 121.97 | 0.93 | 0.77% | 2,623,100 |
| Jan 29, 2025 | 121.24 | 121.48 | 120.59 | 121.04 | -0.36 | -0.30% | 1,495,620 |
| Jan 28, 2025 | 120.70 | 121.55 | 120.25 | 121.40 | 0.80 | 0.66% | 1,527,653 |
| Jan 27, 2025 | 119.78 | 120.74 | 119.78 | 120.60 | -1.46 | -1.20% | 5,934,811 |
| Jan 24, 2025 | 122.30 | 122.48 | 121.87 | 122.06 | -0.01 | -0.01% | 1,253,126 |
| Jan 23, 2025 | 121.29 | 122.07 | 121.23 | 122.07 | 0.67 | 0.55% | 2,041,900 |
| Jan 22, 2025 | 121.69 | 121.70 | 121.31 | 121.40 | 0.44 | 0.36% | 2,224,141 |
| Jan 21, 2025 | 120.40 | 120.97 | 120.07 | 120.96 | 1.36 | 1.14% | 2,330,443 |
| Jan 17, 2025 | 119.43 | 119.87 | 119.25 | 119.60 | 1.01 | 0.85% | 1,391,100 |
| Jan 16, 2025 | 118.88 | 118.99 | 118.39 | 118.59 | 0.01 | 0.01% | 4,808,300 |
| Jan 15, 2025 | 118.37 | 118.82 | 118.05 | 118.58 | 1.90 | 1.63% | 2,160,000 |
| Jan 14, 2025 | 117.00 | 117.05 | 116.01 | 116.68 | 0.33 | 0.28% | 1,798,302 |
| Jan 13, 2025 | 115.28 | 116.37 | 115.05 | 116.35 | -0.02 | -0.02% | 2,217,538 |
| Jan 10, 2025 | 117.45 | 117.45 | 116.04 | 116.37 | -1.80 | -1.52% | 4,178,346 |
| Jan 8, 2025 | 117.80 | 118.38 | 117.43 | 118.17 | 0.01 | 0.01% | 2,782,700 |
| Jan 7, 2025 | 119.82 | 119.90 | 117.81 | 118.16 | -1.15 | -0.96% | 15,707,449 |
| Jan 6, 2025 | 119.53 | 120.10 | 119.03 | 119.31 | 0.82 | 0.69% | 3,330,934 |
| Jan 3, 2025 | 117.81 | 118.64 | 117.57 | 118.49 | 1.22 | 1.04% | 2,191,900 |
| Jan 2, 2025 | 118.01 | 118.36 | 116.64 | 117.27 | -0.23 | -0.20% | 4,057,045 |
| Dec 31, 2024 | 118.27 | 118.38 | 117.28 | 117.50 | -0.32 | -0.27% | 5,077,317 |
| Dec 30, 2024 | 117.91 | 118.42 | 117.23 | 117.82 | -1.22 | -1.02% | 2,461,728 |
| Dec 27, 2024 | 119.40 | 119.42 | 118.36 | 119.04 | -0.91 | -0.76% | 3,466,700 |
| Dec 26, 2024 | 119.50 | 120.19 | 119.42 | 119.95 | 0.10 | 0.08% | 1,489,216 |
| Dec 24, 2024 | 118.95 | 119.87 | 118.90 | 119.85 | 1.00 | 0.84% | 825,415 |
| Dec 23, 2024 | 117.90 | 118.95 | 117.55 | 118.85 | 0.73 | 0.62% | 3,194,700 |
| Dec 20, 2024 | 116.49 | 119.04 | 116.36 | 118.12 | 0.92 | 0.78% | 4,712,001 |
| Dec 19, 2024 | 118.22 | 118.42 | 117.16 | 117.20 | 0.01 | 0.01% | 4,804,800 |
| Dec 18, 2024 | 120.75 | 121.04 | 117.02 | 117.19 | -3.59 | -2.97% | 6,811,200 |
| Dec 17, 2024 | 120.84 | 120.99 | 120.55 | 120.78 | -1.53 | -1.25% | 5,852,244 |
| Dec 16, 2024 | 122.20 | 122.58 | 122.11 | 122.31 | 0.25 | 0.20% | 8,437,028 |