Optionistics

ACWI Stock Prices

Data as of

Last
156.35
Change
+3.98
Open
154.19
Previous
152.37
High
156.82
Low
153.97
Bid
-
Ask
-
Volume
3,621,910
Trades
-
Dividend
0.55
Yield
1.70%
Ex-Div
Dec 21, 2016
Split Date
-
Impl Vol
19.4%
Hist Vol
14.5%
Opt Volume
15
Open Int
6,170

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026154.19156.82153.97156.35+3.983,621,910150.1940.145
Nov 6, 2026152.21153.43151.99152.37-0.063,575,6361000.1710.142
Nov 5, 2026158.02158.02150.88152.43-6.056,648,0411,2070.1680.143
Nov 4, 2026157.96158.94157.86158.48+2.613,532,5061130.1480.137
Nov 3, 2026156.06156.50155.73155.87+0.031,921,6101670.1630.137
Nov 2, 2026157.00157.95155.70155.84-0.203,795,765920.1690.137
Oct 30, 2026157.16157.16155.03156.04-2.772,641,8963330.1830.137
Oct 29, 2026158.63159.13158.30158.81-0.412,143,844240.1400.136
Oct 28, 2026159.00159.54158.57159.22+0.611,990,1715070.0000.136
Oct 27, 2026158.18158.85157.70158.61+1.041,071,641110.0000.136
Oct 26, 2026157.13158.03156.95157.57+0.772,124,2801710.0000.136
Oct 23, 2026156.56157.27156.26156.80-0.612,661,542950.0000.136
Oct 22, 2026157.90158.16156.92157.41-2.151,859,4091570.1400.136
Oct 21, 2026159.33159.81158.80159.56+0.792,027,1875510.1520.136
Oct 20, 2026157.98159.31157.72158.77+0.651,569,111350.1330.135
Oct 19, 2026158.49158.96158.05158.12+0.381,661,838920.1340.136
Oct 16, 2026159.54159.57157.24157.74-1.492,131,1312600.1310.136
Oct 15, 2026158.10159.32157.00159.23+0.484,775,4081,0180.1190.136
Oct 14, 2026159.77160.05158.23158.75-1.942,203,386370.1320.136
Oct 13, 2026160.64160.80160.19160.69+0.066,048,435410.0000.135
Oct 12, 2026161.03161.03160.48160.63-0.271,129,104520.0000.136
Oct 9, 2026160.58161.08159.95160.90+1.111,375,355110.0000.139
Oct 8, 2026160.06160.40159.16159.79-0.922,134,154310.0000.139
Oct 7, 2026160.47160.95160.06160.71-1.131,964,0433170.0000.139
Oct 6, 2026161.85162.23161.63161.84+0.734,459,305360.0000.140
Oct 5, 2026160.11161.40160.11161.11+1.021,533,1281450.1400.140
Oct 2, 2026160.14160.55159.37160.09+0.001,237,7921150.1530.140
Oct 1, 2026158.92158.98157.64158.74-0.022,640,886400.1400.140
Sep 30, 2026159.94160.12158.71158.77-0.704,998,37470.0000.140
Sep 29, 2026159.88159.89158.84159.46-0.222,173,949100.1460.140
Sep 28, 2026160.18160.61159.24159.68-1.372,972,938620.1350.140
Sep 25, 2026160.52161.21160.01161.05+0.971,197,280190.0000.140
Sep 24, 2026159.43160.45159.17160.08-0.141,429,417770.1170.140
Sep 23, 2026161.61161.67159.98160.22-1.982,966,050120.1330.140
Sep 22, 2026162.04162.46161.59162.20+0.352,776,043340.1250.139
Sep 21, 2026160.66162.08160.50161.85+2.561,270,589280.1600.139
Sep 18, 2026159.36159.41158.64159.29-0.281,425,4843570.1370.138
Sep 17, 2026159.77159.77159.19159.57+1.961,219,3433700.0000.138
Sep 16, 2026158.96159.25156.68157.61-0.591,757,763300.1010.138
Sep 15, 2026158.91158.91157.92158.20-0.762,049,33870.0000.138
Sep 14, 2026158.74159.66158.35158.96-1.311,163,0611670.1820.138
Sep 11, 2026160.37160.69160.03160.27+1.482,204,388300.1190.137
Sep 10, 2026159.15159.45158.70158.79-1.361,146,898400.0000.138
Sep 9, 2026160.80160.81159.93160.15-0.98898,932460.0000.137
Sep 8, 2026161.97161.99161.01161.13+0.001,506,4273860.0000.137
Sep 4, 2026161.61162.08161.55161.89-0.051,633,9146600.1180.137
Sep 3, 2026161.00162.13160.72161.94+1.781,660,017320.1280.137
Sep 2, 2026159.53160.30159.43160.16+0.741,812,02140.1420.137
Sep 1, 2026159.88160.21159.02159.42-1.262,117,350750.1210.137
Aug 31, 2026161.11161.13160.26160.68-0.412,392,646100.1280.137
Aug 28, 2026161.96162.31160.89161.09-0.441,521,584510.1350.137
Aug 27, 2026161.44161.79160.94161.53+0.632,855,33390.0000.137
Aug 26, 2026160.99161.27160.52160.90-0.181,639,506430.1180.137
Aug 25, 2026160.90161.14160.34161.08+0.881,592,60490.0000.137
Aug 24, 2026160.50160.50159.83160.20-0.61856,300360.1200.137
Aug 21, 2026160.80161.20160.49160.81+0.841,672,9491240.1240.138
Aug 20, 2026160.20160.90159.84159.97-0.732,635,9521,2280.1430.138
Aug 19, 2026161.00161.25160.50160.70+0.621,521,5022040.0000.137
Aug 18, 2026160.81160.98160.06160.08-1.752,349,763270.1860.138
Aug 17, 2026162.58162.58161.83161.83-0.461,751,694250.1230.137
Aug 14, 2026162.68162.74161.01162.29-0.192,460,422180.0000.137
Aug 13, 2026162.05162.80161.86162.48+0.831,082,593330.0000.137
Aug 12, 2026162.15162.15161.38161.65+0.761,367,8177930.1190.137
Aug 11, 2026161.50161.61160.62160.89-0.211,362,7871630.1790.137
Aug 10, 2026161.18161.52160.94161.10-0.341,454,858200.1260.137

Dividend History

Ex-DatePay DateAmountAnnualYield
Dec 21, 2016Dec 28, 20160.551.111.70%
Jun 22, 2016Jun 28, 20160.741.491.49%
Dec 29, 2015Jan 5, 20160.030.141.49%
Dec 21, 2015Dec 28, 20150.682.711.49%
Jun 25, 2015Jul 1, 20150.721.441.49%
Dec 18, 2012Dec 28, 20120.481.052.20%
Jun 21, 2012Jun 28, 20120.601.022.30%
Dec 20, 2011Dec 29, 20110.451.800.00%
Jun 22, 2011Jun 28, 20110.562.252.10%
Dec 21, 2010Dec 30, 20100.451.790.00%
Jun 23, 2010Jun 29, 20100.361.450.00%
Jun 23, 2009Jun 29, 20090.271.060.00%

Split History

Split DateFactorAnnounced
No splits on record.