ACWI: iShares MSCI ACWI ETF

As of Friday, August 22nd, 2025

$ 134.22

+2.18 +1.65%

Open: 132.46
High: 134.39
Low: 132.46
Volume: 3,196,336
Previous Close on Thursday, August 21st, 2025

$ 132.04

-0.51 -0.38%

Open: 132.03
High: 132.48
Low: 131.76
Volume: 3,120,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 132.46 134.39 132.46 134.22 3,196,336 +2.18 +1.65
2025-08-21 132.03 132.48 131.76 132.04 3,120,844 -0.51 -0.38
2025-08-20 132.67 132.81 131.73 132.55 5,557,182 -0.15 -0.11
2025-08-19 133.43 133.56 132.53 132.70 3,361,482 -0.71 -0.53
2025-08-18 133.20 133.44 133.09 133.41 4,695,354 +0.03 +0.02
2025-08-15 133.67 133.69 133.16 133.38 1,407,005 +0.03 +0.02
2025-08-14 133.13 133.47 132.89 133.35 2,425,734 -0.21 -0.16
2025-08-13 133.46 133.74 129.82 133.56 2,073,359 +0.59 +0.44
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 134.39
On 2025-08-22		 131.73
On 2025-08-20		 0.84 0.63 133.56
On 2025-08-19		 131.73
On 2025-08-20		 -1.37 132.98
10D 134.39
On 2025-08-22		 129.82
On 2025-08-13		 2.36 1.79 133.74
On 2025-08-13		 131.73
On 2025-08-20		 -1.50 132.97
20D 134.39
On 2025-08-22		 127.77
On 2025-08-01		 2.34 1.77 131.63
On 2025-07-28		 127.77
On 2025-08-01		 -2.93 131.73
WTD 134.39
On 2025-08-22		 131.73
On 2025-08-20		 0.84 0.63 133.56
On 2025-08-19		 131.73
On 2025-08-20		 -1.37 132.98
MTD 134.39
On 2025-08-22		 127.77
On 2025-08-01		 4.26 3.28 133.74
On 2025-08-13		 131.73
On 2025-08-20		 -1.50 131.98
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ACWI

iShares MSCI ACWI ETF

134.22 +2.18 +1.65 3,196,336