ACWI(ACWI)
ACWI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $160.81 | $160.98 | $160.06 | $160.08 | 2.35M |
| 8/17/2026 | $162.58 | $162.58 | $161.82 | $161.83 | 2.26M |
| 8/14/2026 | $162.68 | $162.74 | $161.01 | $162.29 | 2.84M |
| 8/13/2026 | $162.05 | $162.80 | $161.86 | $162.48 | 1.11M |
| 8/12/2026 | $162.15 | $162.15 | $161.38 | $161.65 | 1.85M |
| 8/11/2026 | $161.50 | $161.61 | $160.62 | $160.89 | 1.52M |
| 8/10/2026 | $161.18 | $161.51 | $160.94 | $161.10 | 1.54M |
| 8/7/2026 | $161.25 | $161.56 | $160.66 | $161.44 | 2.16M |
| 8/6/2026 | $160.29 | $160.81 | $159.16 | $160.10 | 1.81M |
| 8/5/2026 | $161.45 | $161.72 | $160.42 | $160.50 | 2.38M |
| 8/4/2026 | $158.82 | $160.96 | $158.61 | $160.63 | 4.81M |
| 8/3/2026 | $156.64 | $158.04 | $156.51 | $157.94 | 2.05M |
| 7/31/2026 | $156.25 | $156.59 | $154.49 | $156.43 | 3.18M |
| 7/30/2026 | $154.34 | $155.78 | $153.97 | $155.66 | 3.33M |
| 7/29/2026 | $154.16 | $155.34 | $151.42 | $152.47 | 2.62M |
| 7/28/2026 | $153.96 | $154.97 | $153.35 | $154.54 | 2.03M |
| 7/27/2026 | $155.69 | $155.79 | $153.85 | $154.61 | 2.72M |
| 7/24/2026 | $154.26 | $155.38 | $154.02 | $154.30 | 2.23M |
| 7/23/2026 | $154.37 | $155.19 | $153.68 | $154.34 | 1.24M |
| 7/22/2026 | $156.19 | $156.63 | $156.01 | $156.19 | 1.12M |
| 7/21/2026 | $155.78 | $156.50 | $155.26 | $156.29 | 2.33M |
| 7/20/2026 | $155.71 | $155.85 | $154.36 | $154.48 | 6.40M |
| 7/17/2026 | $154.37 | $155.59 | $153.90 | $155.00 | 5.06M |
| 7/16/2026 | $156.45 | $157.06 | $155.79 | $156.36 | 3.65M |
| 7/15/2026 | $157.59 | $157.66 | $156.36 | $157.52 | 2.59M |
| 7/14/2026 | $156.75 | $157.40 | $156.46 | $156.94 | 1.99M |
| 7/13/2026 | $156.83 | $156.99 | $155.68 | $155.94 | 2.14M |
| 7/10/2026 | $157.22 | $157.79 | $156.29 | $157.68 | 2.31M |
| 7/9/2026 | $156.51 | $157.26 | $156.09 | $157.02 | 1.71M |
| 7/8/2026 | $155.63 | $155.96 | $154.42 | $155.90 | 8.36M |
| 7/7/2026 | $157.41 | $157.55 | $156.06 | $156.46 | 1.34M |
| 7/6/2026 | $157.25 | $158.12 | $157.12 | $157.97 | 3.34M |
| 7/2/2026 | $156.89 | $157.77 | $155.03 | $156.15 | 3.20M |
| 7/1/2026 | $156.17 | $156.88 | $155.65 | $156.12 | 4.13M |
| 6/30/2026 | $155.73 | $157.12 | $155.61 | $156.97 | 3.19M |
| 6/29/2026 | $154.97 | $155.88 | $153.77 | $155.82 | 1.21M |
| 6/26/2026 | $153.54 | $155.03 | $153.05 | $154.28 | 2.77M |
| 6/25/2026 | $155.89 | $156.01 | $153.95 | $154.70 | 3.33M |
| 6/24/2026 | $154.34 | $155.33 | $153.70 | $154.23 | 3.26M |
| 6/23/2026 | $154.43 | $155.61 | $153.43 | $154.44 | 2.95M |
| 6/22/2026 | $158.46 | $158.53 | $157.28 | $157.59 | 2.91M |
| 6/18/2026 | $157.83 | $158.04 | $157.06 | $157.74 | 5.93M |
| 6/17/2026 | $157.92 | $158.23 | $155.62 | $155.81 | 8.20M |
| 6/16/2026 | $158.29 | $158.43 | $157.21 | $157.34 | 2.67M |
| 6/15/2026 | $157.93 | $158.47 | $157.77 | $158.04 | 2.74M |
| 6/12/2026 | $156.05 | $156.99 | $155.10 | $156.47 | 4.85M |
| 6/11/2026 | $153.19 | $156.12 | $152.49 | $155.83 | 5.61M |
| 6/10/2026 | $153.56 | $154.87 | $152.21 | $152.24 | 2.99M |
| 6/9/2026 | $156.22 | $156.84 | $151.63 | $154.60 | 3.31M |
| 6/8/2026 | $155.74 | $156.07 | $154.66 | $154.92 | 3.65M |
| 6/5/2026 | $157.63 | $157.65 | $152.82 | $154.39 | 3.76M |
| 6/4/2026 | $158.20 | $159.35 | $157.81 | $159.13 | 1.72M |
| 6/3/2026 | $159.69 | $159.70 | $158.46 | $158.65 | 2.16M |
| 6/2/2026 | $159.03 | $160.03 | $159.03 | $159.97 | 4.03M |
| 6/1/2026 | $158.60 | $159.67 | $157.94 | $159.10 | 3.02M |
| 5/29/2026 | $158.77 | $159.05 | $158.29 | $158.54 | 4.16M |
| 5/28/2026 | $157.22 | $158.47 | $156.90 | $158.25 | 2.95M |
| 5/27/2026 | $157.89 | $158.00 | $157.19 | $157.64 | 1.88M |
| 5/26/2026 | $157.56 | $158.00 | $157.26 | $157.84 | 3.25M |
| 5/22/2026 | $156.38 | $156.77 | $155.83 | $155.99 | 2.32M |
| 5/21/2026 | $154.43 | $156.20 | $154.25 | $155.69 | 2.18M |
| 5/20/2026 | $153.87 | $155.37 | $153.36 | $155.10 | 5.29M |