ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	127.77	128.44	127.36	128.04	128.04	0.45%	3,044,610
Jun 26, 2025	126.98	127.55	126.80	127.47	127.47	0.84%	3,802,271
Jun 25, 2025	126.52	126.54	126.09	126.41	126.41	-0.07%	2,421,409
Jun 24, 2025	125.94	126.67	125.74	126.50	126.50	1.32%	6,680,132
Jun 23, 2025	123.51	124.91	123.20	124.85	124.85	0.90%	6,718,589
Jun 20, 2025	124.59	124.76	123.57	123.74	123.74	-0.44%	2,794,829
Jun 18, 2025	124.46	124.96	124.06	124.29	124.29	0.03%	4,647,764
Jun 17, 2025	124.89	125.14	124.06	124.25	124.25	-1.01%	2,058,577
Jun 16, 2025	125.33	126.04	125.28	125.52	125.52	0.10%	3,243,135
Jun 13, 2025	125.56	126.26	125.07	125.39	124.44	-1.15%	3,165,891
Jun 12, 2025	126.13	126.90	126.13	126.85	125.89	0.40%	1,639,263
Jun 11, 2025	126.86	126.99	126.02	126.35	125.39	-0.13%	2,503,826
Jun 10, 2025	126.09	126.58	125.82	126.52	125.56	0.48%	2,072,885
Jun 9, 2025	125.79	126.26	125.67	125.92	124.96	0.13%	1,255,966
Jun 6, 2025	125.70	126.00	125.38	125.76	124.80	0.77%	1,264,307
Jun 5, 2025	125.71	125.80	124.46	124.80	123.85	-0.30%	3,729,965
Jun 4, 2025	125.07	125.54	125.04	125.17	124.22	0.26%	2,672,904
Jun 3, 2025	124.20	125.06	124.08	124.85	123.90	0.22%	1,475,680
Jun 2, 2025	123.66	124.58	123.07	124.57	123.62	0.74%	2,623,027
May 30, 2025	123.79	123.98	122.56	123.65	122.71	-0.21%	8,231,727
May 29, 2025	124.54	124.54	123.24	123.91	122.97	0.36%	5,597,496
May 28, 2025	123.97	124.28	123.34	123.46	122.52	-0.72%	2,161,825
May 27, 2025	123.59	124.39	123.33	124.35	123.41	1.68%	4,211,063
May 23, 2025	121.29	122.72	121.25	122.30	121.37	-0.31%	2,805,870
May 22, 2025	122.37	123.31	122.29	122.68	121.75	-0.06%	2,633,529
May 21, 2025	123.75	124.47	122.56	122.75	121.82	-1.24%	6,068,164
May 20, 2025	124.16	124.39	123.71	124.29	123.35	-0.11%	1,078,896
May 19, 2025	123.08	124.48	123.00	124.43	123.48	0.31%	2,018,919
May 16, 2025	123.61	124.07	123.15	124.04	123.10	0.48%	1,662,294
May 15, 2025	122.66	123.48	122.48	123.45	122.51	0.54%	2,172,964
May 14, 2025	122.99	123.17	122.46	122.79	121.86	0.09%	1,840,945
May 13, 2025	121.93	123.08	121.90	122.68	121.75	0.53%	2,243,145
May 12, 2025	121.75	122.04	120.98	122.03	121.10	2.43%	3,858,014
May 9, 2025	119.43	119.68	118.86	119.13	118.23	0.13%	1,836,548
May 8, 2025	119.03	119.89	118.54	118.97	118.07	0.33%	2,864,521
May 7, 2025	118.28	119.00	117.82	118.58	117.68	0.08%	3,965,509
May 6, 2025	118.36	119.18	118.00	118.48	117.58	-0.58%	3,736,576
May 5, 2025	118.80	119.67	118.80	119.17	118.26	-0.20%	2,752,174
May 2, 2025	119.00	119.66	118.78	119.41	118.50	1.69%	1,843,976
May 1, 2025	117.97	118.42	117.35	117.42	116.53	0.37%	1,376,247
Apr 30, 2025	115.86	117.38	114.85	116.99	116.10	-	4,055,104
Apr 29, 2025	116.19	117.24	116.00	116.99	116.10	0.51%	3,759,846
Apr 28, 2025	116.39	116.71	115.43	116.40	115.52	0.19%	3,091,055
Apr 25, 2025	115.28	116.23	114.95	116.18	115.30	0.58%	2,710,397
Apr 24, 2025	113.93	115.62	113.58	115.51	114.63	1.82%	2,877,592
Apr 23, 2025	114.46	115.18	113.17	113.44	112.58	1.22%	2,144,650
Apr 22, 2025	110.78	112.57	110.78	112.07	111.22	2.25%	5,348,997
Apr 21, 2025	110.76	110.99	108.55	109.60	108.77	-1.62%	6,984,780
Apr 17, 2025	111.78	112.33	111.00	111.40	110.55	0.42%	2,470,702
Apr 16, 2025	111.86	112.52	110.05	110.93	110.09	-1.59%	4,677,776