AllianceBernstein Global Hig Closed

AWF
🏛️ usa →
11.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.11 12.18 12.10 12.13 0.2M
2021-12-30 12.17 12.18 12.07 12.08 0.1M
2021-12-29 12.13 12.14 12.09 12.13 0.2M
2021-12-28 12.05 12.11 12.05 12.09 0.2M
2021-12-27 12.14 12.19 12.04 12.05 0.2M
2021-12-23 12.06 12.14 12.06 12.14 0.1M
2021-12-22 11.94 12.07 11.92 12.03 0.2M
2021-12-21 11.92 12.01 11.91 11.93 0.2M
2021-12-20 11.89 11.97 11.88 11.90 0.2M
2021-12-17 11.95 11.98 11.89 11.98 0.2M
2021-12-16 11.96 11.98 11.91 11.95 0.1M
2021-12-15 11.93 11.98 11.87 11.96 0.2M
2021-12-14 11.94 11.98 11.84 11.91 0.3M
2021-12-13 12.06 12.06 11.94 11.96 0.2M
2021-12-10 12.11 12.15 12.07 12.09 0.2M
2021-12-09 12.09 12.13 12.06 12.09 0.2M
2021-12-08 12.14 12.15 12.04 12.09 0.3M
2021-12-07 12.07 12.21 12.07 12.12 0.2M
2021-12-06 11.93 12.06 11.91 12.05 0.2M
2021-12-03 12.06 12.08 11.85 11.86 0.3M
2021-12-02 12.20 12.21 12.04 12.05 0.2M
2021-12-01 12.31 12.38 12.26 12.28 0.1M
2021-11-30 12.33 12.38 12.25 12.25 0.1M
2021-11-29 12.29 12.36 12.29 12.33 0.2M
2021-11-26 12.32 12.33 12.24 12.26 0.1M
2021-11-24 12.27 12.40 12.22 12.37 0.2M
2021-11-23 12.36 12.41 12.23 12.29 0.3M
2021-11-22 12.43 12.49 12.35 12.35 0.3M
2021-11-19 12.43 12.47 12.39 12.42 0.2M
2021-11-18 12.47 12.47 12.36 12.42 0.2M
2021-11-17 12.45 12.52 12.42 12.47 0.2M
2021-11-16 12.47 12.54 12.40 12.45 0.2M
2021-11-15 12.58 12.60 12.45 12.47 0.2M
2021-11-12 12.43 12.61 12.42 12.60 0.4M
2021-11-11 12.39 12.43 12.37 12.41 0.1M
2021-11-10 12.51 12.62 12.37 12.37 0.1M
2021-11-09 12.44 12.47 12.41 12.43 0.1M
2021-11-08 12.40 12.45 12.40 12.42 0.2M
2021-11-05 12.42 12.43 12.38 12.40 0.2M
2021-11-04 12.46 12.48 12.37 12.40 0.2M
2021-11-03 12.62 12.63 12.51 12.53 0.3M
2021-11-02 12.43 12.47 12.42 12.46 0.2M
2021-11-01 12.45 12.45 12.41 12.41 0.1M
2021-10-29 12.44 12.45 12.40 12.44 0.1M
2021-10-28 12.40 12.45 12.35 12.45 0.3M
2021-10-27 12.36 12.37 12.29 12.35 0.3M
2021-10-26 12.33 12.37 12.30 12.33 0.2M
2021-10-25 12.28 12.34 12.28 12.30 0.1M
2021-10-22 12.30 12.34 12.25 12.29 0.1M
2021-10-21 12.31 12.33 12.29 12.30 0.1M
2021-10-20 12.33 12.35 12.23 12.32 0.2M
2021-10-19 12.30 12.35 12.29 12.33 0.1M
2021-10-18 12.23 12.29 12.22 12.27 0.2M
2021-10-15 12.26 12.30 12.21 12.24 0.2M
2021-10-14 12.27 12.29 12.23 12.24 0.1M
2021-10-13 12.24 12.24 12.19 12.22 0.2M
2021-10-12 12.22 12.24 12.19 12.19 0.1M
2021-10-11 12.26 12.29 12.21 12.22 0.1M
2021-10-08 12.14 12.32 12.12 12.26 0.3M
2021-10-07 12.17 12.19 12.12 12.15 0.2M
2021-10-06 12.15 12.19 12.11 12.17 0.2M
2021-10-05 12.18 12.20 12.15 12.18 0.2M
2021-10-04 12.18 12.19 12.10 12.15 0.2M
2021-10-01 12.28 12.30 12.09 12.14 0.6M
2021-09-30 12.36 12.39 12.26 12.27 0.2M
2021-09-29 12.35 12.35 12.29 12.32 0.1M
2021-09-28 12.35 12.36 12.23 12.29 0.2M
2021-09-27 12.39 12.42 12.36 12.39 0.1M
2021-09-24 12.39 12.45 12.36 12.41 0.2M
2021-09-23 12.43 12.46 12.38 12.40 0.2M
2021-09-22 12.33 12.42 12.32 12.38 0.2M
2021-09-21 12.34 12.39 12.31 12.32 0.2M
2021-09-20 12.26 12.35 12.25 12.30 0.2M
2021-09-17 12.34 12.38 12.31 12.35 0.2M
2021-09-16 12.32 12.34 12.31 12.33 0.1M
2021-09-15 12.29 12.35 12.29 12.32 0.2M
2021-09-14 12.43 12.47 12.27 12.30 0.2M
2021-09-13 12.38 12.49 12.37 12.49 0.2M
2021-09-10 12.40 12.43 12.36 12.37 0.1M
2021-09-09 12.38 12.42 12.32 12.39 0.1M
2021-09-08 12.32 12.40 12.28 12.38 0.1M
2021-09-07 12.30 12.31 12.26 12.29 0.3M
2021-09-03 12.35 12.35 12.31 12.31 0.1M
2021-09-02 12.37 12.42 12.34 12.34 0.2M
2021-09-01 12.43 12.51 12.43 12.44 0.3M
2021-08-31 12.48 12.50 12.40 12.42 0.2M
2021-08-30 12.38 12.45 12.38 12.41 0.1M
2021-08-27 12.36 12.40 12.35 12.39 0.1M
2021-08-26 12.38 12.39 12.31 12.33 0.1M
2021-08-25 12.41 12.44 12.35 12.38 0.2M
2021-08-24 12.41 12.45 12.37 12.38 0.1M
2021-08-23 12.42 12.49 12.42 12.42 0.2M
2021-08-20 12.43 12.47 12.37 12.37 0.2M
2021-08-19 12.36 12.44 12.33 12.41 0.3M
2021-08-18 12.42 12.48 12.37 12.39 0.2M
2021-08-17 12.44 12.46 12.36 12.46 0.2M
2021-08-16 12.46 12.47 12.43 12.45 0.1M
2021-08-13 12.47 12.48 12.44 12.48 0.1M
2021-08-12 12.44 12.47 12.41 12.44 0.1M
2021-08-11 12.44 12.46 12.39 12.44 0.1M
2021-08-10 12.49 12.50 12.37 12.41 0.2M
2021-08-09 12.49 12.50 12.45 12.49 0.1M
2021-08-06 12.48 12.50 12.45 12.47 0.2M
2021-08-05 12.45 12.51 12.42 12.45 0.2M
2021-08-04 12.44 12.52 12.44 12.50 0.1M
2021-08-03 12.47 12.48 12.43 12.47 0.1M
2021-08-02 12.40 12.49 12.38 12.43 0.2M
2021-07-30 12.37 12.39 12.35 12.39 0.1M
2021-07-29 12.37 12.39 12.34 12.38 0.1M
2021-07-28 12.27 12.37 12.27 12.34 0.1M
2021-07-27 12.25 12.31 12.22 12.28 0.2M
2021-07-26 12.16 12.25 12.16 12.25 0.2M
2021-07-23 12.18 12.18 12.15 12.17 0.1M
2021-07-22 12.19 12.19 12.12 12.13 0.1M
2021-07-21 12.13 12.19 12.12 12.16 0.1M
2021-07-20 12.02 12.14 12.02 12.12 0.2M
2021-07-19 12.05 12.05 11.93 12.02 0.3M
2021-07-16 12.32 12.33 12.09 12.09 0.5M
2021-07-15 12.36 12.38 12.25 12.26 0.1M
2021-07-14 12.42 12.45 12.34 12.36 0.2M
2021-07-13 12.40 12.44 12.37 12.39 0.1M
2021-07-12 12.36 12.42 12.35 12.39 0.2M
2021-07-09 12.50 12.51 12.40 12.40 0.1M
2021-07-08 12.37 12.46 12.33 12.45 0.2M
2021-07-07 12.41 12.44 12.36 12.41 0.2M
2021-07-06 12.50 12.50 12.39 12.42 0.2M
2021-07-02 12.49 12.51 12.42 12.49 0.1M
2021-07-01 12.46 12.51 12.42 12.42 0.1M
2021-06-30 12.52 12.58 12.51 12.51 0.2M
2021-06-29 12.55 12.56 12.51 12.54 0.2M
2021-06-28 12.53 12.56 12.51 12.56 0.2M
2021-06-25 12.46 12.53 12.46 12.48 0.2M
2021-06-24 12.43 12.48 12.43 12.45 0.1M
2021-06-23 12.39 12.45 12.39 12.43 0.1M
2021-06-22 12.35 12.44 12.32 12.39 0.1M
2021-06-21 12.28 12.36 12.28 12.32 0.2M
2021-06-18 12.33 12.37 12.28 12.28 0.2M
2021-06-17 12.35 12.38 12.31 12.35 0.1M
2021-06-16 12.40 12.45 12.35 12.35 0.2M
2021-06-15 12.25 12.41 12.25 12.41 0.2M
2021-06-14 12.34 12.38 12.26 12.31 0.2M
2021-06-11 12.43 12.44 12.36 12.36 0.2M
2021-06-10 12.29 12.42 12.28 12.39 0.3M
2021-06-09 12.20 12.29 12.19 12.29 0.2M
2021-06-08 12.21 12.21 12.18 12.20 0.1M
2021-06-07 12.19 12.21 12.15 12.17 0.1M
2021-06-04 12.13 12.18 12.11 12.17 0.1M
2021-06-03 12.19 12.19 12.10 12.14 0.2M
2021-06-02 12.16 12.25 12.16 12.22 0.2M
2021-06-01 12.17 12.20 12.13 12.16 0.2M
2021-05-28 12.14 12.18 12.10 12.13 0.2M
2021-05-27 12.17 12.18 12.13 12.16 0.2M
2021-05-26 12.13 12.17 12.11 12.14 0.1M
2021-05-25 12.12 12.16 12.08 12.14 0.2M
2021-05-24 12.11 12.16 12.09 12.12 0.2M
2021-05-21 12.08 12.14 12.03 12.06 0.2M
2021-05-20 12.03 12.09 12.03 12.05 0.2M
2021-05-19 11.91 12.03 11.87 12.00 0.2M
2021-05-18 11.92 11.96 11.92 11.94 0.1M
2021-05-17 11.90 11.96 11.88 11.91 0.2M
2021-05-14 11.86 11.91 11.85 11.89 0.1M
2021-05-13 11.78 11.85 11.78 11.80 0.2M
2021-05-12 12.00 12.07 11.77 11.79 0.3M
2021-05-11 12.07 12.09 12.01 12.07 0.2M
2021-05-10 12.10 12.11 12.08 12.10 0.2M
2021-05-07 12.08 12.09 12.05 12.08 0.2M
2021-05-06 12.08 12.09 12.04 12.07 0.1M
2021-05-05 12.15 12.16 12.10 12.16 0.1M
2021-05-04 12.03 12.11 12.03 12.11 0.3M
2021-05-03 12.00 12.05 12.00 12.04 0.1M
2021-04-30 11.92 12.01 11.92 11.99 0.1M
2021-04-29 11.98 12.01 11.90 11.94 0.2M
2021-04-28 12.01 12.03 11.94 11.98 0.1M
2021-04-27 12.02 12.04 11.98 11.99 0.1M
2021-04-26 12.02 12.04 12.01 12.02 0.2M
2021-04-23 12.01 12.02 12.00 12.02 0.2M
2021-04-22 11.99 12.02 11.97 12.00 0.2M
2021-04-21 11.93 12.01 11.93 11.97 0.2M
2021-04-20 11.95 11.98 11.93 11.93 0.1M
2021-04-19 11.96 11.98 11.95 11.97 0.1M
2021-04-16 11.95 12.00 11.94 11.98 0.2M
2021-04-15 11.98 11.98 11.94 11.96 0.2M
2021-04-14 11.97 11.98 11.94 11.96 0.1M
2021-04-13 11.97 11.99 11.95 11.96 0.1M
2021-04-12 11.95 11.98 11.92 11.97 0.1M
2021-04-09 11.92 11.96 11.92 11.94 0.2M
2021-04-08 11.91 11.95 11.90 11.92 0.2M
2021-04-07 11.93 11.97 11.93 11.97 0.1M
2021-04-06 11.92 11.95 11.89 11.92 0.1M
2021-04-05 11.94 11.94 11.85 11.91 0.2M
2021-04-01 11.87 11.95 11.86 11.92 0.3M
2021-03-31 11.87 11.87 11.85 11.85 0.1M
2021-03-30 11.84 11.87 11.84 11.85 0.1M
2021-03-29 11.85 11.87 11.84 11.84 0.1M
2021-03-26 11.79 11.85 11.79 11.85 0.1M
2021-03-25 11.81 11.82 11.74 11.79 0.2M
2021-03-24 11.81 11.84 11.81 11.83 0.2M
2021-03-23 11.83 11.83 11.81 11.81 0.1M
2021-03-22 11.80 11.85 11.80 11.81 0.2M
2021-03-19 11.74 11.81 11.73 11.80 0.2M
2021-03-18 11.74 11.78 11.70 11.72 0.1M
2021-03-17 11.75 11.79 11.71 11.77 0.1M
2021-03-16 11.82 11.84 11.74 11.74 0.2M
2021-03-15 11.84 11.85 11.81 11.85 0.2M
2021-03-12 11.84 11.84 11.78 11.81 0.2M
2021-03-11 11.80 11.87 11.78 11.85 0.2M
2021-03-10 11.72 11.77 11.72 11.76 0.1M
2021-03-09 11.68 11.75 11.67 11.71 0.1M
2021-03-08 11.67 11.70 11.63 11.64 0.2M
2021-03-05 11.73 11.73 11.56 11.67 0.3M
2021-03-04 11.88 11.91 11.66 11.73 0.2M
2021-03-03 11.91 11.95 11.63 11.91 0.3M
2021-03-02 11.80 11.94 11.76 11.90 0.2M
2021-03-01 11.73 11.82 11.71 11.78 0.2M
2021-02-26 11.60 11.72 11.59 11.68 0.2M
2021-02-25 11.91 11.93 11.58 11.59 0.3M
2021-02-24 11.82 11.93 11.82 11.92 0.2M
2021-02-23 11.81 11.87 11.76 11.85 0.2M
2021-02-22 11.89 11.90 11.81 11.84 0.2M
2021-02-19 11.84 11.92 11.82 11.90 0.2M
2021-02-18 11.81 11.82 11.77 11.80 0.1M
2021-02-17 11.82 11.88 11.80 11.85 0.2M
2021-02-16 11.89 11.89 11.78 11.81 0.2M
2021-02-12 11.84 11.89 11.82 11.86 0.1M
2021-02-11 11.87 11.89 11.82 11.84 0.1M
2021-02-10 11.86 11.91 11.82 11.89 0.2M
2021-02-09 11.86 11.90 11.83 11.85 0.2M
2021-02-08 11.83 11.87 11.81 11.85 0.2M
2021-02-05 11.75 11.84 11.74 11.83 0.3M
2021-02-04 11.70 11.78 11.70 11.77 0.1M
2021-02-03 11.75 11.82 11.74 11.77 0.2M
2021-02-02 11.71 11.82 11.71 11.75 0.2M
2021-02-01 11.69 11.74 11.69 11.71 0.2M
2021-01-29 11.74 11.75 11.67 11.69 0.1M
2021-01-28 11.78 11.82 11.74 11.78 0.2M
2021-01-27 11.71 11.78 11.66 11.77 0.2M
2021-01-26 11.73 11.75 11.66 11.73 0.2M
2021-01-25 11.66 11.74 11.62 11.74 0.3M
2021-01-22 11.70 11.72 11.65 11.65 0.2M
2021-01-21 11.66 11.73 11.66 11.72 0.2M
2021-01-20 11.64 11.69 11.63 11.68 0.2M
2021-01-19 11.66 11.71 11.60 11.64 0.3M
2021-01-15 11.66 11.67 11.59 11.65 0.2M
2021-01-14 11.65 11.68 11.62 11.65 0.2M
2021-01-13 11.57 11.68 11.57 11.62 0.2M
2021-01-12 11.64 11.70 11.53 11.58 0.3M
2021-01-11 11.70 11.74 11.63 11.64 0.2M
2021-01-08 11.77 11.78 11.70 11.71 0.3M
2021-01-07 11.75 11.82 11.73 11.81 0.7M
2021-01-06 11.78 11.85 11.75 11.81 0.4M
2021-01-05 11.80 11.82 11.76 11.78 0.3M
2021-01-04 11.85 11.85 11.72 11.81 0.4M