ACWI: iShares MSCI ACWI ETF

As of Thursday, December 18th, 2025

$ 139.71

+1.15 +0.83%

Open: 139.95
High: 140.53
Low: 139.44
Volume: 4,188,580
Previous Close on Wednesday, December 17th, 2025

$ 138.56

-1.43 -1.02%

Open: 140.07
High: 140.24
Low: 138.51
Volume: 3,475,746

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 139.95 140.53 139.44 139.71 4,188,580 +1.15 +0.83
2025-12-17 140.07 140.24 138.51 138.56 3,475,746 -1.43 -1.02
2025-12-16 140.02 140.50 139.33 139.99 2,614,212 -1.81 -1.28
2025-12-15 142.59 142.75 141.54 141.80 2,810,419 +0.03 +0.02
2025-12-12 143.14 143.24 141.27 141.77 8,218,905 -1.41 -0.98
2025-12-11 142.42 143.23 141.96 143.18 3,393,986 +0.38 +0.27
2025-12-10 141.60 143.07 141.46 142.80 3,293,513 +1.15 +0.81
2025-12-09 141.73 142.07 141.54 141.65 2,184,128 -0.11 -0.08
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 143.24
On 2025-12-12		 138.51
On 2025-12-17		 -3.47 -2.42 143.24
On 2025-12-12		 138.51
On 2025-12-17		 -3.30 140.37
10D 143.24
On 2025-12-12		 138.51
On 2025-12-17		 -2.26 -1.59 143.24
On 2025-12-12		 138.51
On 2025-12-17		 -3.30 141.33
20D 143.24
On 2025-12-12		 135.23
On 2025-11-21		 2.13 1.55 143.24
On 2025-12-12		 138.51
On 2025-12-17		 -3.30 140.58
WTD 142.75
On 2025-12-15		 138.51
On 2025-12-17		 -2.06 -1.45 142.75
On 2025-12-15		 138.51
On 2025-12-17		 -2.97 140.02
MTD 143.24
On 2025-12-12		 138.51
On 2025-12-17		 -1.76 -1.24 143.24
On 2025-12-12		 138.51
On 2025-12-17		 -3.30 141.35
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,163
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,408,161
PFE

Pfizer Inc.

25.04 0.00 0.00 46,690,427
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,194
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
ACWI

iShares MSCI ACWI ETF

139.71 +1.15 +0.83 4,188,580