Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACWX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 54.15 | 0.21 | 0.39% | 54.10 | 54.925 | 53.71 | 1,898,420 |
| May 30 2024 | 53.94 | 0.29 | 0.54% | 53.82 | 54.05 | 53.785 | 1,250,231 |
| May 29 2024 | 53.65 | -0.86 | -1.58% | 53.88 | 53.88 | 53.61 | 604,925 |
| May 28 2024 | 54.51 | -0.04 | -0.07% | 54.78 | 54.78 | 54.36 | 281,252 |
| May 24 2024 | 54.55 | 0.35 | 0.65% | 54.35 | 54.645 | 54.35 | 501,371 |
| May 23 2024 | 54.20 | -0.32 | -0.59% | 54.96 | 55.00 | 54.08 | 686,329 |
| May 22 2024 | 54.52 | -0.40 | -0.73% | 54.64 | 54.725 | 54.38 | 388,351 |
| May 21 2024 | 54.92 | -0.17 | -0.31% | 54.90 | 54.98 | 54.805 | 311,265 |
| May 20 2024 | 55.09 | -0.02 | -0.04% | 55.05 | 55.2137 | 55.04 | 490,139 |
| May 17 2024 | 55.11 | 0.21 | 0.38% | 54.90 | 55.13 | 54.84 | 379,915 |
| May 16 2024 | 54.90 | -0.14 | -0.25% | 55.02 | 55.055 | 54.885 | 530,711 |
| May 15 2024 | 55.04 | 0.56 | 1.03% | 54.78 | 55.06 | 54.64 | 379,219 |
| May 14 2024 | 54.48 | 0.31 | 0.57% | 54.36 | 54.515 | 54.29 | 300,026 |
| May 13 2024 | 54.17 | 0.14 | 0.26% | 54.22 | 54.3161 | 54.10 | 531,145 |
| May 10 2024 | 54.03 | 0.08 | 0.15% | 54.17 | 54.23 | 54.00 | 1,828,451 |
| May 09 2024 | 53.95 | 0.32 | 0.60% | 53.62 | 53.95 | 53.62 | 1,906,558 |
| May 08 2024 | 53.63 | -0.05 | -0.09% | 53.40 | 53.635 | 53.38 | 2,366,307 |
| May 07 2024 | 53.68 | -0.04 | -0.07% | 53.79 | 53.825 | 53.615 | 2,470,126 |
| May 06 2024 | 53.72 | 0.32 | 0.60% | 53.64 | 53.74 | 53.5319 | 877,752 |
| May 03 2024 | 53.40 | 0.48 | 0.91% | 53.39 | 53.46 | 53.08 | 831,985 |
| May 02 2024 | 52.92 | 0.89 | 1.71% | 52.63 | 53.0198 | 52.38 | 976,815 |
| May 01 2024 | 52.03 | -0.06 | -0.12% | 52.12 | 52.63 | 51.92 | 1,180,107 |
| Apr 30 2024 | 52.09 | -0.73 | -1.38% | 52.50 | 52.675 | 52.09 | 819,096 |
| Apr 29 2024 | 52.82 | 0.29 | 0.55% | 52.71 | 52.8798 | 52.64 | 728,729 |
| Apr 26 2024 | 52.53 | 0.41 | 0.79% | 52.44 | 52.59 | 52.35 | 940,300 |
| Apr 25 2024 | 52.12 | -0.05 | -0.10% | 51.54 | 52.17 | 51.475 | 1,734,404 |
| Apr 24 2024 | 52.17 | -0.09 | -0.17% | 52.42 | 52.42 | 51.993 | 1,060,053 |
| Apr 23 2024 | 52.26 | 0.52 | 1.01% | 51.85 | 52.31 | 51.83 | 1,019,276 |
| Apr 22 2024 | 51.74 | 0.58 | 1.13% | 51.43 | 51.875 | 51.31 | 799,658 |
| Apr 19 2024 | 51.16 | -0.03 | -0.06% | 51.12 | 51.32 | 51.0247 | 1,367,328 |
| Apr 18 2024 | 51.19 | -0.01 | -0.02% | 51.28 | 51.51 | 51.10 | 904,331 |
| Apr 17 2024 | 51.20 | 0.00 | 0.00% | 51.49 | 51.50 | 50.995 | 2,157,233 |
| Apr 16 2024 | 51.20 | -0.52 | -1.01% | 51.28 | 51.43 | 51.04 | 1,237,233 |
| Apr 15 2024 | 51.72 | -0.25 | -0.48% | 52.50 | 52.51 | 51.6321 | 2,266,396 |
| Apr 12 2024 | 51.97 | -0.94 | -1.78% | 52.42 | 52.52 | 51.8827 | 926,827 |
| Apr 11 2024 | 52.91 | 0.16 | 0.30% | 52.97 | 52.9901 | 52.42 | 800,142 |
| Apr 10 2024 | 52.75 | -0.72 | -1.35% | 52.75 | 52.95 | 52.56 | 1,795,544 |
| Apr 09 2024 | 53.47 | 0.12 | 0.22% | 53.62 | 53.70 | 53.215 | 1,155,860 |
| Apr 08 2024 | 53.35 | 0.25 | 0.47% | 53.39 | 53.455 | 53.2799 | 837,772 |
| Apr 05 2024 | 53.10 | 0.16 | 0.30% | 52.88 | 53.20 | 52.755 | 1,150,844 |
| Apr 04 2024 | 52.94 | -0.34 | -0.64% | 53.71 | 53.74 | 52.88 | 2,029,657 |
| Apr 03 2024 | 53.28 | 0.22 | 0.41% | 52.90 | 53.38 | 52.90 | 2,278,422 |
| Apr 02 2024 | 53.06 | -0.47 | -0.88% | 53.04 | 53.125 | 52.93 | 2,559,611 |
| Apr 01 2024 | 53.53 | 0.14 | 0.26% | 53.41 | 53.53 | 53.14 | 2,595,322 |
| Mar 28 2024 | 53.39 | -0.03 | -0.06% | 53.28 | 53.485 | 53.28 | 779,433 |
| Mar 27 2024 | 53.42 | 0.29 | 0.55% | 53.23 | 53.42 | 53.145 | 904,138 |
| Mar 26 2024 | 53.13 | 0.02 | 0.04% | 53.31 | 53.33 | 53.13 | 551,645 |
| Mar 25 2024 | 53.11 | -0.04 | -0.08% | 53.08 | 53.27 | 53.06 | 522,589 |
| Mar 22 2024 | 53.15 | -0.24 | -0.45% | 53.26 | 53.32 | 53.12 | 564,075 |
| Mar 21 2024 | 53.39 | 0.01 | 0.02% | 53.55 | 53.59 | 53.37 | 2,118,894 |
| Mar 20 2024 | 53.38 | 0.58 | 1.10% | 52.82 | 53.425 | 52.76 | 751,795 |
| Mar 19 2024 | 52.80 | -0.02 | -0.04% | 52.71 | 52.94 | 52.59 | 635,936 |
| Mar 18 2024 | 52.82 | 0.02 | 0.04% | 52.98 | 53.02 | 52.77 | 605,535 |
| Mar 15 2024 | 52.80 | -0.11 | -0.21% | 52.86 | 52.95 | 52.67 | 816,466 |
| Mar 14 2024 | 52.91 | -0.33 | -0.62% | 53.27 | 53.27 | 52.695 | 1,823,060 |
| Mar 13 2024 | 53.24 | -0.05 | -0.09% | 53.20 | 53.3434 | 53.17 | 1,050,479 |
| Mar 12 2024 | 53.29 | 0.47 | 0.89% | 52.99 | 53.29 | 52.80 | 1,094,677 |
| Mar 11 2024 | 52.82 | -0.17 | -0.32% | 52.76 | 52.865 | 52.63 | 1,071,487 |
| Mar 08 2024 | 52.99 | -0.15 | -0.28% | 53.31 | 53.38 | 52.90 | 1,259,133 |
| Mar 07 2024 | 53.14 | 0.57 | 1.08% | 52.87 | 53.175 | 52.83 | 1,228,096 |
| Mar 06 2024 | 52.57 | 0.64 | 1.23% | 52.55 | 52.745 | 52.47 | 959,519 |
| Mar 05 2024 | 51.93 | -0.20 | -0.38% | 52.12 | 52.27 | 51.815 | 904,461 |
| Mar 04 2024 | 52.13 | -0.13 | -0.25% | 52.13 | 52.23 | 52.085 | 837,155 |
