SPDR MSCI ACWI UCITS ETF (ACWD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 224.20 | 224.31 | 223.95 | 223.98 | 223.98 | 1,857 |
| 27 Jun 2024 | 223.00 | 223.62 | 222.90 | 222.91 | 222.91 | 19,837 |
| 26 Jun 2024 | 223.82 | 224.05 | 222.56 | 222.60 | 222.60 | 3,043 |
| 25 Jun 2024 | 222.97 | 223.07 | 222.60 | 222.95 | 222.95 | 5,363 |
| 24 Jun 2024 | 222.33 | 223.94 | 222.32 | 223.60 | 223.60 | 10,003 |
| 21 Jun 2024 | 223.03 | 223.22 | 222.29 | 222.32 | 222.32 | 6,348 |
| 20 Jun 2024 | 223.84 | 224.38 | 223.58 | 223.79 | 223.79 | 14,846 |
| 19 Jun 2024 | 223.58 | 223.76 | 223.40 | 223.40 | 223.40 | 1,261 |
| 18 Jun 2024 | 222.81 | 222.81 | 222.53 | 222.90 | 222.90 | 1,392 |
| 17 Jun 2024 | 221.13 | 221.45 | 220.73 | 221.31 | 221.31 | 1,448 |
| 14 Jun 2024 | 221.64 | 221.64 | 220.39 | 220.73 | 220.73 | 11,123 |
| 13 Jun 2024 | 222.38 | 222.92 | 221.07 | 221.33 | 221.33 | 6,507 |
| 12 Jun 2024 | 220.46 | 223.25 | 220.46 | 223.17 | 223.17 | 4,616 |
| 11 Jun 2024 | 220.62 | 220.62 | 219.58 | 219.58 | 219.58 | 941 |
| 10 Jun 2024 | 219.61 | 220.31 | 219.28 | 220.31 | 220.31 | 4,894 |
| 07 Jun 2024 | 221.34 | 221.34 | 219.89 | 220.61 | 220.61 | 3,889 |
| 06 Jun 2024 | 220.97 | 221.28 | 220.93 | 221.16 | 221.16 | 2,849 |
| 05 Jun 2024 | 218.69 | 220.77 | 218.68 | 219.93 | 219.93 | 5,309 |
| 04 Jun 2024 | 218.13 | 218.26 | 217.01 | 217.47 | 217.47 | 5,561 |
| 03 Jun 2024 | 218.75 | 219.31 | 218.17 | 218.25 | 218.25 | 4,669 |
| 31 May 2024 | 216.46 | 217.64 | 215.92 | 215.94 | 215.94 | 1,437 |
| 30 May 2024 | 216.50 | 217.31 | 216.29 | 217.31 | 217.31 | 2,082 |
| 29 May 2024 | 218.68 | 218.72 | 217.34 | 217.40 | 217.40 | 12,624 |
| 28 May 2024 | 220.22 | 220.44 | 219.42 | 219.64 | 219.64 | 7,780 |
| 24 May 2024 | 218.09 | 219.72 | 218.09 | 219.72 | 219.72 | 2,601 |
| 23 May 2024 | 220.79 | 221.38 | 219.32 | 219.90 | 219.90 | 2,437 |
| 22 May 2024 | 220.25 | 220.28 | 220.09 | 220.09 | 220.09 | 4,790 |
| 21 May 2024 | 220.28 | 220.51 | 219.87 | 220.26 | 220.26 | 7,239 |
| 20 May 2024 | 220.71 | 221.08 | 220.70 | 221.14 | 221.14 | 2,647 |
| 17 May 2024 | 220.10 | 220.46 | 219.70 | 220.21 | 220.21 | 1,980 |
| 16 May 2024 | 220.49 | 220.91 | 220.49 | 220.91 | 220.91 | 2,990 |
| 15 May 2024 | 218.18 | 219.90 | 217.92 | 219.90 | 219.90 | 6,470 |
| 14 May 2024 | 216.87 | 217.46 | 215.87 | 217.24 | 217.24 | 2,785 |
| 13 May 2024 | 216.94 | 217.44 | 216.83 | 216.88 | 216.88 | 3,523 |
| 10 May 2024 | 217.22 | 217.58 | 216.58 | 216.58 | 216.58 | 1,884 |
| 09 May 2024 | 214.74 | 216.05 | 214.49 | 215.99 | 215.99 | 10,872 |
| 08 May 2024 | 215.14 | 215.49 | 214.14 | 215.20 | 215.20 | 5,110 |
| 07 May 2024 | 215.27 | 215.86 | 214.78 | 215.69 | 215.69 | 7,650 |
| 03 May 2024 | 211.49 | 213.64 | 211.41 | 212.97 | 212.97 | 3,387 |
| 02 May 2024 | 210.17 | 210.65 | 208.73 | 209.80 | 209.80 | 1,411 |
| 01 May 2024 | 208.40 | 208.57 | 208.30 | 208.57 | 208.57 | 1,418 |
| 30 Apr 2024 | 211.85 | 212.14 | 210.49 | 210.62 | 210.62 | 8,776 |
| 29 Apr 2024 | 211.93 | 211.99 | 211.78 | 211.79 | 211.79 | 3,356 |
| 26 Apr 2024 | 210.62 | 211.12 | 210.27 | 210.79 | 210.79 | 737 |
| 25 Apr 2024 | 209.19 | 209.22 | 206.97 | 207.85 | 207.85 | 2,513 |
| 24 Apr 2024 | 210.64 | 210.69 | 209.64 | 209.48 | 209.48 | 1,408 |
| 23 Apr 2024 | 207.81 | 209.78 | 207.81 | 209.70 | 209.70 | 4,794 |
| 22 Apr 2024 | 206.72 | 206.86 | 206.35 | 206.35 | 206.35 | 1,600 |
| 19 Apr 2024 | 205.85 | 207.02 | 205.71 | 206.46 | 206.46 | 2,638 |
| 18 Apr 2024 | 207.93 | 208.50 | 207.18 | 208.19 | 208.19 | 3,684 |
| 17 Apr 2024 | 208.22 | 208.22 | 208.13 | 207.63 | 207.63 | 3,872 |
| 16 Apr 2024 | 208.04 | 208.90 | 207.73 | 208.21 | 208.21 | 12,209 |
| 15 Apr 2024 | 212.31 | 213.04 | 211.26 | 211.70 | 211.70 | 7,708 |
| 12 Apr 2024 | 214.43 | 214.44 | 211.99 | 212.33 | 212.33 | 2,819 |
| 11 Apr 2024 | 213.40 | 214.04 | 212.39 | 212.78 | 212.78 | 4,820 |
| 10 Apr 2024 | 215.97 | 216.08 | 212.70 | 213.20 | 213.20 | 4,901 |
| 09 Apr 2024 | 215.56 | 216.18 | 214.12 | 214.49 | 214.49 | 11,989 |
| 08 Apr 2024 | 214.64 | 215.77 | 214.35 | 215.56 | 215.56 | 11,019 |
| 05 Apr 2024 | 213.40 | 214.54 | 212.98 | 214.52 | 214.52 | 7,525 |
| 04 Apr 2024 | 215.64 | 216.97 | 215.64 | 216.71 | 216.71 | 66,670 |
| 03 Apr 2024 | 214.30 | 215.74 | 214.24 | 215.68 | 215.68 | 805 |
| 02 Apr 2024 | 216.65 | 216.65 | 214.01 | 214.34 | 214.34 | 2,910 |
| 28 Mar 2024 | 216.16 | 216.69 | 216.07 | 216.47 | 216.47 | 1,635 |
| 27 Mar 2024 | 215.34 | 215.94 | 215.21 | 215.35 | 215.35 | 3,554 |
| 26 Mar 2024 | 215.78 | 216.27 | 215.58 | 215.77 | 215.77 | 5,482 |
| 25 Mar 2024 | 215.51 | 215.65 | 214.88 | 215.46 | 215.46 | 2,618 |
| 22 Mar 2024 | 216.09 | 216.15 | 215.46 | 215.46 | 215.46 | 3,017 |
| 21 Mar 2024 | 217.12 | 217.15 | 216.27 | 216.72 | 216.72 | 5,373 |
| 20 Mar 2024 | 213.50 | 213.78 | 213.33 | 213.62 | 213.62 | 11,718 |
| 19 Mar 2024 | 212.43 | 213.31 | 211.81 | 213.31 | 213.31 | 3,818 |
| 18 Mar 2024 | 213.61 | 213.61 | 212.61 | 213.13 | 213.13 | 9,876 |
| 15 Mar 2024 | 212.93 | 213.01 | 211.80 | 211.80 | 211.80 | 7,211 |
| 14 Mar 2024 | 214.73 | 214.88 | 212.98 | 213.18 | 213.18 | 3,792 |
| 13 Mar 2024 | 214.18 | 214.37 | 214.01 | 214.09 | 214.09 | 3,942 |
| 12 Mar 2024 | 213.09 | 213.97 | 212.27 | 213.61 | 213.61 | 4,745 |
| 11 Mar 2024 | 212.11 | 212.39 | 211.18 | 211.93 | 211.93 | 32,935 |
| 08 Mar 2024 | 213.98 | 214.83 | 213.30 | 213.73 | 213.73 | 2,391 |
| 07 Mar 2024 | 210.93 | 213.66 | 210.75 | 213.37 | 213.37 | 2,326 |
| 06 Mar 2024 | 210.87 | 211.93 | 210.87 | 211.86 | 211.86 | 7,251 |
| 05 Mar 2024 | 211.12 | 211.38 | 210.20 | 210.32 | 210.32 | 13,245 |
| 04 Mar 2024 | 211.99 | 212.04 | 211.72 | 211.72 | 211.72 | 535 |
| 01 Mar 2024 | 210.38 | 211.32 | 210.30 | 211.12 | 211.12 | 2,680 |
| 29 Feb 2024 | 209.00 | 210.20 | 208.98 | 209.36 | 209.36 | 2,263 |
| 28 Feb 2024 | 209.01 | 209.24 | 208.64 | 209.24 | 209.24 | 5,293 |
| 27 Feb 2024 | 209.58 | 210.12 | 209.42 | 209.58 | 209.58 | 5,754 |
| 26 Feb 2024 | 209.82 | 210.37 | 209.76 | 209.78 | 209.78 | 5,013 |
| 23 Feb 2024 | 210.00 | 210.68 | 209.63 | 210.16 | 210.16 | 1,854 |
| 22 Feb 2024 | 208.80 | 209.40 | 208.62 | 209.40 | 209.40 | 4,153 |
| 21 Feb 2024 | 206.22 | 206.25 | 205.74 | 206.05 | 206.05 | 6,846 |
| 20 Feb 2024 | 206.63 | 207.00 | 206.10 | 206.14 | 206.14 | 4,895 |
| 19 Feb 2024 | 207.00 | 207.18 | 206.92 | 207.14 | 207.14 | 25,494 |
| 16 Feb 2024 | 207.72 | 207.86 | 206.56 | 207.71 | 207.71 | 2,897 |
| 15 Feb 2024 | 206.44 | 206.57 | 206.22 | 206.39 | 206.39 | 7,066 |
| 14 Feb 2024 | 204.43 | 205.20 | 203.93 | 204.90 | 204.90 | 3,173 |
| 13 Feb 2024 | 205.40 | 206.75 | 203.86 | 204.21 | 204.21 | 3,636 |
| 12 Feb 2024 | 206.54 | 207.04 | 206.29 | 207.32 | 207.32 | 8,890 |
| 09 Feb 2024 | 205.78 | 206.11 | 205.60 | 205.74 | 205.74 | 3,201 |
| 08 Feb 2024 | 205.59 | 205.70 | 204.98 | 205.15 | 205.15 | 5,754 |
| 07 Feb 2024 | 204.37 | 205.36 | 204.09 | 204.97 | 204.97 | 7,364 |
| 06 Feb 2024 | 204.13 | 204.13 | 203.07 | 204.08 | 204.08 | 104,777 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.