BNP Paribas Historical Data - ACWI11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
BNP Paribas (ACWI11)
BNP Paribas (ACWI11) Historical

BNP Paribas (ACWI11)

11.88

0.11

(0.93%)

Closed May 16 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	3.48432055749	11.48	11.93	11.45	142257	11.70867544	FU
4	0.38	3.30434782609	11.5	11.93	11.21	54087	11.60674143	FU
12	1.19	11.131898971	10.69	11.93	10.66	46079	11.33087771	FU
26	2.19	22.600619195	9.69	11.93	9.57	63333	10.76095276	FU
52	2.62	28.2937365011	9.26	11.93	9.06	67164	10.09923247	FU
156	1.3	12.2873345936	10.58	12.38	8.25	239536	10.43709338	FU
260	1.43	13.6842105263	10.45	12.38	8.25	224539	10.44411994	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715808600	11.88	0.11	0.93	11.81	11.93	11.81	10134
1715722200	11.77	-0.02	-0.17	11.76	11.82	11.7	23200
1715635800	11.79	0.18	1.55	11.65	11.79	11.65	359447
1715376600	11.61	-0.1	-0.85	11.73	11.81	11.61	273959
1715290140	11.71	0.2	1.74	11.52	11.77	11.52	36208
1715203800	11.51	0.04	0.35	11.48	11.54	11.45	18470
1715117400	11.47	-0.02	-0.17	11.52	11.55	11.43	9141
1715031000	11.49	0.12	1.06	11.38	11.51	11.38	29861
1714771800	11.37	0.01	0.09	11.36	11.38	11.33	26692
1714685400	11.36	-0.04	-0.35	11.4	11.41	11.24	41709
1714512600	11.4	0.03	0.26	11.38	11.53	11.38	68924
1714426200	11.37	-0.01	-0.09	11.38	11.41	11.37	4506
1714167000	11.38	0.03	0.26	11.35	11.39	11.3	39368
1714080540	11.35	-0.02	-0.18	11.29	11.38	11.25	5422
1713994200	11.37	0.04	0.35	11.33	11.43	11.3	10469
1713907800	11.33	0.04	0.35	11.29	11.38	11.29	17646
1713821340	11.29	0.05	0.44	11.24	11.34	11.24	8424
1713562200	11.24	-0.1	-0.88	11.37	11.38	11.21	25029
1713475800	11.34	-0.1	-0.87	11.44	11.54	11.34	14496
1713389400	11.44	0.03	0.26	11.5	11.5	11.39	14676
1713302940	11.41	0.01	0.09	11.4	11.57	11.4	32026
1713216600	11.4	0.03	0.26	11.39	11.6	11.38	58906
1712957400	11.37	-0.12	-1.04	11.49	11.5	11.33	26729
1712870940	11.49	0.12	1.06	11.37	11.52	11.34	39583
1712784540	11.37	0.02	0.18	11.41	11.41	11.31	25266
1712698140	11.35	-0.04	-0.35	11.39	11.39	11.27	28408
1712611740	11.39	-0.05	-0.44	11.38	11.44	11.38	6905
1712352600	11.44	0.11	0.97	11.33	11.49	11.29	11529
1712266140	11.33	-0.09	-0.79	11.42	11.5	11.3	36901
1712179740	11.42	0	0.00	11.46	11.54	11.39	15357
1712093400	11.42	-0.08	-0.70	11.5	11.55	11.35	22434
1712006940	11.5	0.08	0.70	11.5	11.58	11.31	44878
1711661400	11.42	0.15	1.33	11.35	11.43	11.35	14946
1711574940	11.27	-0.01	-0.09	11.28	11.35	11.18	165493
1711488540	11.28	0	0.00	11.28	11.34	11.25	7265
1711402140	11.28	-0.06	-0.53	11.35	11.39	11.27	7352
1711143000	11.34	0.01	0.09	11.4	11.42	11.3	20529
1711056600	11.33	0.03	0.27	11.18	11.38	11.18	34675
1710970200	11.3	0	0.00	11.3	11.31	11.12	38756
1710883740	11.3	0.05	0.44	11.28	11.3	11.22	20345
1710797400	11.25	0.1	0.90	11.15	11.31	11.15	15229
1710538200	11.15	-0.04	-0.36	11.19	11.19	11.11	1722
1710451740	11.19	0.13	1.18	11.15	11.27	11.13	275812
1710365400	11.06	-0.17	-1.51	11.3	11.3	11.06	7716
1710278940	11.23	0.11	0.99	11.12	11.23	11.11	7968
1710192600	11.12	-0.03	-0.27	11.21	11.23	11.03	7559
1709933400	11.15	0.06	0.54	11.09	11.23	11.08	28905
1709847000	11.09	0.08	0.73	11.01	11.11	10.98	8280
1709760540	11.01	0.05	0.46	10.98	11.03	10.96	54182
1709674200	10.96	-0.04	-0.36	11	11.06	10.9	15432
1709587740	11	-0.04	-0.36	11.1	11.1	10.99	9567
1709328600	11.04	0.06	0.55	10.98	11.05	10.89	82223
1709242200	10.98	0.04	0.37	10.88	11.03	10.88	12888
1709155800	10.94	0.04	0.37	10.9	11	10.81	72734
1709069400	10.9	-0.08	-0.73	10.94	10.98	10.86	89179
1708983000	10.98	-0.06	-0.54	11.04	11.1	10.98	49432
1708723800	11.04	0.07	0.64	10.97	11.09	10.97	86151
1708637400	10.97	0.23	2.14	10.9	10.99	10.85	48728
1708550940	10.74	0.04	0.37	10.69	10.86	10.66	112954
1708464600	10.7	-0.09	-0.83	10.7	10.79	10.66	76841
1708378200	10.79	-0.04	-0.37	10.88	10.88	10.72	3144
1708119000	10.83	-0.04	-0.37	10.87	10.9	10.8	1898234

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions