(ACWV)
114.69
-0.14 (-0.12%)
At close: Apr 15, 2025, 3:59 PM
114.38
-0.27%
Pre-market: Apr 16, 2025, 04:09 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 114.95 | 114.95 | 115.31 | 115.31 | 114.65 | 114.65 | 114.72 | 114.72 | -0.10% | 166,578 |
| Apr 14, 2025 | 114.56 | 114.56 | 115.21 | 115.21 | 113.93 | 113.93 | 114.83 | 114.83 | 1.11% | 137,800 |
| Apr 11, 2025 | 111.74 | 111.74 | 113.78 | 113.78 | 111.64 | 111.64 | 113.57 | 113.57 | 1.65% | 122,244 |
| Apr 10, 2025 | 111.13 | 111.13 | 112.48 | 112.48 | 109.58 | 109.58 | 111.73 | 111.73 | -0.31% | 479,500 |
| Apr 9, 2025 | 107.30 | 107.30 | 112.27 | 112.27 | 106.77 | 106.77 | 112.08 | 112.08 | 4.15% | 336,827 |
| Apr 8, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 106.67 | 106.67 | 107.61 | 107.61 | -0.31% | 762,400 |
| Apr 7, 2025 | 107.90 | 107.90 | 111.14 | 111.14 | 104.94 | 104.94 | 107.95 | 107.95 | -2.27% | 1,134,200 |
| Apr 4, 2025 | 114.74 | 114.74 | 115.03 | 115.03 | 110.42 | 110.42 | 110.46 | 110.46 | -4.96% | 389,800 |
| Apr 3, 2025 | 115.42 | 115.42 | 117.13 | 117.13 | 115.42 | 115.42 | 116.23 | 116.23 | -0.15% | 191,935 |
| Apr 2, 2025 | 115.92 | 115.92 | 116.47 | 116.47 | 115.68 | 115.68 | 116.41 | 116.41 | 0.04% | 195,227 |
| Apr 1, 2025 | 116.47 | 116.47 | 116.65 | 116.65 | 115.80 | 115.80 | 116.36 | 116.36 | -0.01% | 179,614 |
| Mar 31, 2025 | 115.09 | 115.09 | 116.68 | 116.68 | 115.09 | 115.09 | 116.37 | 116.37 | 0.59% | 225,400 |
| Mar 28, 2025 | 116.23 | 116.23 | 116.40 | 116.40 | 115.58 | 115.58 | 115.69 | 115.69 | -0.58% | 176,300 |
| Mar 27, 2025 | 115.80 | 115.80 | 116.52 | 116.52 | 115.79 | 115.79 | 116.37 | 116.37 | 0.62% | 302,048 |
| Mar 26, 2025 | 115.31 | 115.31 | 115.98 | 115.98 | 115.31 | 115.31 | 115.65 | 115.65 | 0.15% | 153,236 |
| Mar 25, 2025 | 115.83 | 115.83 | 115.83 | 115.83 | 115.08 | 115.08 | 115.48 | 115.48 | -0.04% | 73,800 |
| Mar 24, 2025 | 115.37 | 115.37 | 115.79 | 115.79 | 115.23 | 115.23 | 115.53 | 115.53 | 0.44% | 69,800 |
| Mar 21, 2025 | 114.93 | 114.93 | 115.30 | 115.30 | 114.81 | 114.81 | 115.02 | 115.02 | -0.28% | 106,344 |
| Mar 20, 2025 | 115.18 | 115.18 | 115.55 | 115.55 | 114.91 | 114.91 | 115.34 | 115.34 | -0.35% | 459,400 |
| Mar 19, 2025 | 115.65 | 115.65 | 115.92 | 115.92 | 115.07 | 115.07 | 115.74 | 115.74 | 0.07% | 399,100 |
| Mar 18, 2025 | 115.72 | 115.72 | 115.83 | 115.83 | 115.30 | 115.30 | 115.66 | 115.66 | -0.22% | 322,348 |
| Mar 17, 2025 | 114.57 | 114.57 | 116.07 | 116.07 | 114.57 | 114.57 | 115.92 | 115.92 | 1.14% | 212,529 |
| Mar 14, 2025 | 113.92 | 113.92 | 114.66 | 114.66 | 113.70 | 113.70 | 114.61 | 114.61 | 0.84% | 264,532 |
| Mar 13, 2025 | 113.42 | 113.42 | 114.09 | 114.09 | 113.42 | 113.42 | 113.65 | 113.65 | 0.10% | 75,335 |
| Mar 12, 2025 | 114.13 | 114.13 | 114.13 | 114.13 | 113.05 | 113.05 | 113.54 | 113.54 | -0.53% | 282,827 |
| Mar 11, 2025 | 115.39 | 115.39 | 115.39 | 115.39 | 113.89 | 113.89 | 114.14 | 114.14 | -0.95% | 143,507 |
| Mar 10, 2025 | 115.10 | 115.10 | 116.42 | 116.42 | 114.77 | 114.77 | 115.24 | 115.24 | -0.56% | 159,332 |
| Mar 7, 2025 | 114.89 | 114.89 | 116.10 | 116.10 | 114.88 | 114.88 | 115.89 | 115.89 | 0.76% | 74,330 |
| Mar 6, 2025 | 114.98 | 114.98 | 115.40 | 115.40 | 114.59 | 114.59 | 115.02 | 115.02 | -0.44% | 218,900 |
| Mar 5, 2025 | 114.87 | 114.87 | 115.71 | 115.71 | 114.64 | 114.64 | 115.53 | 115.53 | 0.85% | 125,005 |
| Mar 4, 2025 | 115.37 | 115.37 | 115.62 | 115.62 | 114.43 | 114.43 | 114.56 | 114.56 | -0.75% | 212,438 |
| Mar 3, 2025 | 115.59 | 115.59 | 116.08 | 116.08 | 115.01 | 115.01 | 115.42 | 115.42 | 0.34% | 228,700 |
| Feb 28, 2025 | 114.37 | 114.37 | 115.10 | 115.10 | 113.90 | 113.90 | 115.03 | 115.03 | 0.59% | 147,925 |
| Feb 27, 2025 | 114.37 | 114.37 | 114.90 | 114.90 | 114.01 | 114.01 | 114.35 | 114.35 | -0.11% | 68,700 |
| Feb 26, 2025 | 115.16 | 115.16 | 115.16 | 115.16 | 114.38 | 114.38 | 114.48 | 114.48 | -0.63% | 85,737 |
| Feb 25, 2025 | 114.56 | 114.56 | 115.25 | 115.25 | 114.56 | 114.56 | 115.21 | 115.21 | 0.91% | 83,543 |
| Feb 24, 2025 | 113.92 | 113.92 | 114.44 | 114.44 | 113.88 | 113.88 | 114.17 | 114.17 | 0.26% | 372,100 |
| Feb 21, 2025 | 114.17 | 114.17 | 114.28 | 114.28 | 113.78 | 113.78 | 113.87 | 113.87 | -0.28% | 2,821,000 |
| Feb 20, 2025 | 113.92 | 113.92 | 114.27 | 114.27 | 113.68 | 113.68 | 114.19 | 114.19 | 0.18% | 677,700 |
| Feb 19, 2025 | 113.46 | 113.46 | 114.03 | 114.03 | 113.46 | 113.46 | 113.99 | 113.99 | 0.15% | 2,247,716 |
| Feb 18, 2025 | 113.63 | 113.63 | 113.87 | 113.87 | 113.40 | 113.40 | 113.82 | 113.82 | 0.22% | 1,968,600 |
| Feb 14, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 113.55 | 113.55 | 113.57 | 113.57 | -0.67% | 90,500 |
| Feb 13, 2025 | 113.50 | 113.50 | 114.40 | 114.40 | 113.42 | 113.42 | 114.34 | 114.34 | 0.85% | 89,200 |
| Feb 12, 2025 | 113.09 | 113.09 | 113.57 | 113.57 | 112.99 | 112.99 | 113.38 | 113.38 | -0.12% | 69,800 |
| Feb 11, 2025 | 113.05 | 113.05 | 113.57 | 113.57 | 112.90 | 112.90 | 113.52 | 113.52 | 0.11% | 88,400 |
| Feb 10, 2025 | 113.37 | 113.37 | 113.41 | 113.41 | 113.04 | 113.04 | 113.39 | 113.39 | 0.42% | 89,527 |
| Feb 7, 2025 | 113.49 | 113.49 | 113.61 | 113.61 | 112.82 | 112.82 | 112.92 | 112.92 | -0.38% | 124,729 |
| Feb 6, 2025 | 113.59 | 113.59 | 113.62 | 113.62 | 113.04 | 113.04 | 113.35 | 113.35 | -0.12% | 109,423 |
| Feb 5, 2025 | 112.91 | 112.91 | 113.55 | 113.55 | 112.81 | 112.81 | 113.49 | 113.49 | 0.67% | 52,917 |
| Feb 4, 2025 | 112.50 | 112.50 | 112.87 | 112.87 | 112.30 | 112.30 | 112.74 | 112.74 | 0.08% | 178,541 |