ACWI: iShares MSCI ACWI ETF

As of Friday, May 22nd, 2026

$ 155.99

+0.30 +0.19%

Open: 156.38
High: 156.77
Low: 155.83
Volume: 2,320,259
Previous Close on Thursday, May 21st, 2026

$ 155.69

+0.59 +0.38%

Open: 154.43
High: 156.20
Low: 154.25
Volume: 2,151,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 156.38 156.77 155.83 155.99 2,320,259 +0.30 +0.19
2026-05-21 154.43 156.20 154.25 155.69 2,151,400 +0.59 +0.38
2026-05-20 153.87 155.37 153.36 155.10 5,288,814 +1.95 +1.27
2026-05-19 153.25 154.17 152.67 153.15 4,021,517 -1.20 -0.78
2026-05-18 154.93 154.97 153.22 154.35 2,648,922 +0.10 +0.06
2026-05-15 154.74 154.90 153.78 154.25 2,243,402 -2.40 -1.53
2026-05-14 155.99 156.98 155.90 156.65 3,003,068 +0.76 +0.49
2026-05-13 154.68 156.08 154.43 155.89 2,287,328 +1.24 +0.80
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 156.77
On 2026-05-22		 152.67
On 2026-05-19		 1.74 1.13 154.97
On 2026-05-18		 152.67
On 2026-05-19		 -1.48 154.86
10D 156.98
On 2026-05-14		 152.67
On 2026-05-19		 0.61 0.39 156.98
On 2026-05-14		 152.67
On 2026-05-19		 -2.75 155.13
20D 156.98
On 2026-05-14		 148.46
On 2026-04-29		 5.50 3.65 156.98
On 2026-05-14		 152.67
On 2026-05-19		 -2.75 153.57
WTD 156.77
On 2026-05-22		 152.67
On 2026-05-19		 1.74 1.13 154.97
On 2026-05-18		 152.67
On 2026-05-19		 -1.48 154.86
MTD 156.98
On 2026-05-14		 150.18
On 2026-05-04		 4.45 2.94 156.98
On 2026-05-14		 152.67
On 2026-05-19		 -2.75 154.42
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ASTE

Astec Industries Inc.

48.58 -0.03 -0.06 13,286
WMB

The Williams Companies, Inc.

78.47 +0.95 +1.23 6,201,205
ACWI

iShares MSCI ACWI ETF

155.99 +0.30 +0.19 2,320,259