ACWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	122.41	123.51	121.19	123.12	123.12	-0.86%	38,831
Mar 2, 2026	123.92	124.58	123.76	124.19	124.19	-0.81%	47,002
Feb 27, 2026	123.92	125.28	123.92	125.20	125.20	0.86%	23,289
Feb 26, 2026	123.99	124.23	123.67	124.13	124.13	0.09%	12,656
Feb 25, 2026	123.98	124.08	123.47	124.02	124.02	0.11%	9,210
Feb 24, 2026	123.34	123.94	123.34	123.88	123.88	0.26%	4,763
Feb 23, 2026	123.62	123.93	123.42	123.56	123.56	-0.04%	9,219
Feb 20, 2026	122.97	123.64	122.84	123.61	123.61	0.33%	16,790
Feb 19, 2026	123.05	123.34	122.92	123.20	123.20	-0.03%	12,932
Feb 18, 2026	123.45	123.50	123.02	123.24	123.24	-0.14%	23,786
Feb 17, 2026	123.58	124.04	123.04	123.41	123.41	-0.35%	7,237
Feb 13, 2026	123.18	124.10	123.10	123.84	123.84	0.67%	19,671
Feb 12, 2026	123.68	124.10	123.02	123.02	123.02	-0.62%	17,866
Feb 11, 2026	123.52	123.89	123.09	123.79	123.79	0.36%	20,770
Feb 10, 2026	123.35	123.62	123.23	123.35	123.35	0.24%	66,999
Feb 9, 2026	127.44	127.44	122.67	123.06	123.06	0.15%	80,065
Feb 6, 2026	122.31	123.01	122.26	122.88	122.88	0.84%	22,519
Feb 5, 2026	121.77	122.49	121.74	121.86	121.86	0.06%	27,501
Feb 4, 2026	121.53	122.02	121.37	121.79	121.79	0.47%	90,352
Feb 3, 2026	121.30	121.53	120.91	121.22	121.22	-0.07%	280,723
Feb 2, 2026	120.84	121.50	120.59	121.31	121.31	0.46%	140,829
Jan 30, 2026	120.46	120.75	120.04	120.75	120.75	0.17%	105,905
Jan 29, 2026	121.00	121.32	120.16	120.54	120.54	-0.21%	722,747
Jan 28, 2026	120.80	121.12	120.59	120.79	120.79	-0.47%	150,007
Jan 27, 2026	121.09	121.36	120.55	121.36	121.36	0.21%	116,563
Jan 26, 2026	120.65	121.20	120.65	121.11	121.11	0.80%	109,414
Jan 23, 2026	119.59	120.24	119.55	120.15	120.15	0.22%	59,794
Jan 22, 2026	119.77	120.05	119.63	119.89	119.89	0.30%	132,326
Jan 21, 2026	119.07	119.71	118.94	119.54	119.54	0.42%	91,631
Jan 20, 2026	119.12	119.58	118.87	119.03	119.03	-0.60%	102,522
Jan 16, 2026	119.66	119.83	119.37	119.75	119.75	-0.10%	138,805
Jan 15, 2026	120.00	120.09	119.76	119.87	119.87	-0.12%	67,886
Jan 14, 2026	119.41	120.02	119.41	120.02	120.02	0.51%	80,788
Jan 13, 2026	119.86	119.92	119.19	119.41	119.41	-0.57%	97,271
Jan 12, 2026	119.71	120.16	119.46	120.10	120.10	0.53%	76,004
Jan 9, 2026	119.49	119.74	119.42	119.47	119.47	0.07%	102,712
Jan 8, 2026	118.86	119.63	118.79	119.39	119.39	0.46%	151,579
Jan 7, 2026	119.37	119.54	118.71	118.84	118.84	-0.34%	139,593
Jan 6, 2026	118.86	119.43	118.81	119.25	119.25	0.29%	105,844
Jan 5, 2026	118.43	118.92	118.18	118.90	118.90	0.19%	121,843
Jan 2, 2026	119.02	119.02	118.27	118.68	118.68	-0.06%	118,622
Dec 31, 2025	119.10	119.18	118.67	118.75	118.75	-0.47%	165,656
Dec 30, 2025	119.54	119.54	119.22	119.31	119.31	-0.15%	618,546
Dec 29, 2025	119.36	119.57	119.29	119.49	119.49	-0.10%	75,283
Dec 26, 2025	119.45	119.67	119.35	119.62	119.62	0.08%	72,140
Dec 24, 2025	119.24	119.58	119.24	119.52	119.52	0.20%	25,851
Dec 23, 2025	119.02	119.32	119.01	119.29	119.29	0.31%	104,234
Dec 22, 2025	118.54	118.98	118.43	118.92	118.92	0.21%	348,634
Dec 19, 2025	118.51	118.99	118.41	118.67	118.67	0.24%	153,051
Dec 18, 2025	118.60	118.93	118.30	118.38	118.38	0.20%	200,072