(ACWI)
NASDAQ: ACWI
· Real-Time Price · USD
134.07
0.12 (0.09%)
At close: Sep 05, 2025, 3:59 PM
134.07
0.00%
After-hours: Sep 05, 2025, 04:33 PM EDT
ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 134.76 | 134.97 | 133.30 | 134.07 | 134.07 | 0.09% | 2,995,301 |
| Sep 4, 2025 | 133.00 | 133.99 | 132.94 | 133.95 | 133.95 | 0.67% | 2,397,900 |
| Sep 3, 2025 | 133.00 | 133.15 | 132.50 | 133.06 | 133.06 | 0.42% | 2,546,435 |
| Sep 2, 2025 | 131.93 | 132.54 | 131.52 | 132.50 | 132.50 | -0.70% | 3,197,200 |
| Aug 29, 2025 | 133.86 | 133.89 | 133.12 | 133.44 | 133.44 | -0.58% | 2,163,200 |
| Aug 28, 2025 | 134.04 | 134.28 | 133.62 | 134.22 | 134.22 | 0.40% | 2,764,300 |
| Aug 27, 2025 | 133.25 | 133.80 | 133.22 | 133.68 | 133.68 | 0.04% | 1,565,441 |
| Aug 26, 2025 | 133.07 | 133.71 | 133.07 | 133.63 | 133.63 | 0.21% | 2,083,100 |
| Aug 25, 2025 | 133.94 | 134.01 | 133.32 | 133.35 | 133.35 | -0.65% | 2,025,400 |
| Aug 22, 2025 | 132.46 | 134.39 | 132.46 | 134.22 | 134.22 | 1.65% | 3,234,000 |
| Aug 21, 2025 | 132.03 | 132.48 | 131.76 | 132.04 | 132.04 | -0.38% | 3,152,500 |
| Aug 20, 2025 | 132.67 | 132.81 | 131.73 | 132.55 | 132.55 | -0.11% | 5,557,200 |
| Aug 19, 2025 | 133.43 | 133.56 | 132.53 | 132.70 | 132.70 | -0.53% | 3,362,849 |
| Aug 18, 2025 | 133.20 | 133.44 | 133.09 | 133.41 | 133.41 | 0.02% | 4,721,042 |
| Aug 15, 2025 | 133.67 | 133.69 | 133.16 | 133.38 | 133.38 | 0.02% | 1,600,101 |
| Aug 14, 2025 | 133.13 | 133.47 | 132.89 | 133.35 | 133.35 | -0.16% | 2,425,741 |
| Aug 13, 2025 | 133.46 | 133.74 | 129.82 | 133.56 | 133.56 | 0.46% | 2,269,525 |
| Aug 12, 2025 | 132.06 | 132.99 | 131.85 | 132.95 | 132.95 | 1.09% | 2,548,246 |
| Aug 11, 2025 | 131.80 | 132.03 | 131.30 | 131.51 | 131.51 | -0.27% | 3,282,545 |
| Aug 8, 2025 | 131.41 | 131.97 | 131.31 | 131.86 | 131.86 | 0.59% | 2,377,537 |