ACWI: iShares MSCI ACWI ETF

As of Tuesday, December 2nd, 2025

$ 141.15

+0.31 +0.22%

Open: 141.26
High: 141.44
Low: 140.65
Volume: 3,170,237
Previous Close on Monday, December 1st, 2025

$ 140.84

-0.63 -0.45%

Open: 140.55
High: 141.38
Low: 140.55
Volume: 3,261,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 141.26 141.44 140.65 141.15 3,170,237 +0.31 +0.22
2025-12-01 140.55 141.38 140.55 140.84 3,261,740 -0.63 -0.45
2025-11-28 140.92 141.53 140.85 141.47 2,463,487 +0.70 +0.50
2025-11-26 140.15 141.10 140.10 140.77 2,487,740 +1.15 +0.82
2025-11-25 138.60 139.77 137.73 139.62 4,436,474 +1.26 +0.91
2025-11-24 137.44 138.61 137.14 138.36 3,571,823 +1.52 +1.11
2025-11-21 136.00 137.79 135.23 136.84 7,646,655 +1.34 +0.99
2025-11-20 139.49 139.76 135.44 135.50 5,865,257 -2.08 -1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 141.53
On 2025-11-28		 137.73
On 2025-11-25		 2.79 2.02 141.53
On 2025-11-28		 140.55
On 2025-12-01		 -0.69 140.77
10D 141.53
On 2025-11-28		 135.23
On 2025-11-21		 2.57 1.85 139.76
On 2025-11-20		 135.23
On 2025-11-21		 -3.24 138.95
20D 142.48
On 2025-11-12		 135.23
On 2025-11-21		 -0.57 -0.40 142.48
On 2025-11-12		 135.23
On 2025-11-21		 -5.09 139.68
WTD 141.44
On 2025-12-02		 140.55
On 2025-12-01		 -0.32 -0.23 141.38
On 2025-12-01		 141.38
On 2025-12-01		 0.00 141.00
MTD 141.44
On 2025-12-02		 140.55
On 2025-12-01		 -0.32 -0.23 141.38
On 2025-12-01		 141.38
On 2025-12-01		 0.00 141.00
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
ETSY

Etsy Inc.

54.67 -0.14 -0.26 2,189,232
PDP

Invesco DWA Momentum ETF

116.35 +0.67 +0.58 10,092
IGE

iShares North American Natural Res ETF

49.67 -0.70 -1.39 226,637
WBD

Warner Bros. Discovery Inc.

24.53 +0.66 +2.76 46,346,888
ACWI

iShares MSCI ACWI ETF

141.15 +0.31 +0.22 3,170,237