ACWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	139.54	140.44	139.24	140.26	-	1.37%	3,695,442
Mar 31, 2026	135.73	138.52	135.45	138.37	138.37	3.11%	9,944,301
Mar 30, 2026	135.76	135.87	133.65	134.19	134.19	-0.27%	4,458,558
Mar 27, 2026	135.99	136.12	134.26	134.55	134.55	-1.34%	3,699,422
Mar 26, 2026	137.89	138.67	136.31	136.38	136.38	-2.12%	6,633,230
Mar 25, 2026	139.47	140.03	138.68	139.34	139.34	0.94%	4,464,716
Mar 24, 2026	137.47	138.86	137.18	138.04	138.04	-0.55%	6,268,563
Mar 23, 2026	138.72	140.28	138.10	138.81	138.81	1.66%	7,483,114
Mar 20, 2026	138.80	139.03	135.85	136.54	136.54	-2.04%	4,892,847
Mar 19, 2026	138.16	140.04	137.92	139.38	139.38	-0.24%	5,815,998
Mar 18, 2026	141.25	141.56	139.68	139.71	139.71	-1.53%	3,895,518
Mar 17, 2026	142.56	142.69	141.76	141.88	141.88	0.28%	3,908,013
Mar 16, 2026	141.06	142.07	140.89	141.48	141.48	1.39%	3,359,394
Mar 13, 2026	141.13	141.84	139.30	139.54	139.54	-0.65%	5,931,957
Mar 12, 2026	141.79	141.79	140.41	140.45	140.45	-1.74%	14,277,245
Mar 11, 2026	142.86	143.65	142.19	142.94	142.94	-0.08%	5,533,878
Mar 10, 2026	143.40	144.81	142.63	143.05	143.05	-	8,145,898
Mar 9, 2026	140.33	143.49	139.25	143.05	143.05	0.97%	9,087,329
Mar 6, 2026	141.24	142.44	140.64	141.68	141.68	-1.14%	9,653,441
Mar 5, 2026	143.65	144.53	142.07	143.32	143.32	-1.16%	13,123,474
Mar 4, 2026	144.07	145.35	143.68	145.00	145.00	0.92%	7,874,986
Mar 3, 2026	142.29	144.28	140.99	143.68	143.68	-1.96%	17,312,145
Mar 2, 2026	145.14	147.06	144.96	146.55	146.55	-0.56%	8,736,713
Feb 27, 2026	147.01	147.62	146.69	147.38	147.38	-0.39%	7,754,027
Feb 26, 2026	148.48	148.60	146.89	147.95	147.95	-0.47%	5,766,526
Feb 25, 2026	148.17	148.75	147.97	148.65	148.65	0.90%	4,710,382
Feb 24, 2026	146.29	147.54	145.92	147.33	147.33	0.73%	4,873,429
Feb 23, 2026	147.08	147.73	145.84	146.26	146.26	-0.93%	7,129,041
Feb 20, 2026	146.00	147.67	145.87	147.63	147.63	0.88%	9,126,706
Feb 19, 2026	145.80	146.40	145.64	146.34	146.34	-0.20%	4,351,093
Feb 18, 2026	146.34	147.29	146.05	146.63	146.63	0.43%	4,214,094
Feb 17, 2026	145.28	146.36	144.39	146.00	146.00	0.04%	6,739,491
Feb 13, 2026	145.61	146.61	144.77	145.94	145.94	0.20%	11,700,286
Feb 12, 2026	148.30	148.37	145.53	145.65	145.65	-1.39%	10,575,864
Feb 11, 2026	148.25	148.41	146.88	147.71	147.71	0.27%	7,414,942
Feb 10, 2026	147.82	148.01	147.24	147.31	147.31	-0.07%	6,799,625
Feb 9, 2026	146.28	147.68	146.04	147.41	147.41	0.77%	3,577,703
Feb 6, 2026	144.46	146.47	144.42	146.28	146.28	2.14%	4,312,246
Feb 5, 2026	143.81	144.54	142.92	143.21	143.21	-1.23%	4,062,635
Feb 4, 2026	146.15	146.25	144.17	144.99	144.99	-0.38%	6,793,485
Feb 3, 2026	146.48	146.64	144.36	145.54	145.54	-0.53%	4,627,983
Feb 2, 2026	145.13	146.57	145.05	146.31	146.31	0.56%	4,847,447
Jan 30, 2026	146.11	146.43	144.72	145.50	145.50	-0.82%	6,876,179
Jan 29, 2026	147.39	147.43	144.85	146.70	146.70	-0.10%	4,339,040
Jan 28, 2026	147.25	147.31	146.39	146.84	146.84	-0.15%	4,428,890
Jan 27, 2026	146.45	147.16	146.44	147.06	147.06	0.92%	3,690,909
Jan 26, 2026	145.32	146.13	145.32	145.72	145.72	0.39%	3,018,852
Jan 23, 2026	144.63	145.25	144.38	145.16	145.16	0.24%	3,350,458
Jan 22, 2026	144.95	145.17	144.38	144.81	144.81	0.56%	2,681,453
Jan 21, 2026	142.88	144.63	142.57	144.01	144.01	1.16%	5,535,107