SPDR MSCI ACWI UCITS ETF $

(ACWD)
Sector: n/a
$240.13
$1.85 0.77
Last updated: 13:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $238.32 $238.82 $236.84 $237.71 29,032
21/11/2024 $236.44 $237.71 $235.87 $237.71 9,185
20/11/2024 $237.59 $237.73 $235.47 $235.48 8,329
19/11/2024 $237.05 $237.24 $234.26 $236.71 1,867
18/11/2024 $235.68 $236.70 $235.00 $236.60 6,643
15/11/2024 $236.75 $237.31 $235.30 $238.90 8,723
14/11/2024 $238.63 $239.40 $238.40 $238.90 30,360
13/11/2024 $238.49 $239.43 $238.22 $239.05 15,192
12/11/2024 $240.16 $240.44 $238.93 $241.16 5,712
11/11/2024 $241.35 $242.20 $240.84 $241.16 9,396
08/11/2024 $241.05 $241.18 $239.73 $240.79 128,775
07/11/2024 $239.10 $240.99 $239.10 $240.67 51,785
06/11/2024 $237.74 $239.41 $236.35 $237.27 101,702
05/11/2024 $233.46 $234.85 $232.95 $234.85 52,750
04/11/2024 $233.95 $234.24 $232.82 $234.31 71,310
01/11/2024 $232.90 $234.76 $232.79 $232.81 29,704
31/10/2024 $234.31 $234.48 $232.26 $232.81 22,627
30/10/2024 $237.05 $237.23 $235.65 $236.69 4,933
29/10/2024 $237.09 $237.43 $236.24 $236.66 14,968
28/10/2024 $237.10 $237.33 $236.54 $236.91 9,345
25/10/2024 $236.13 $237.81 $236.12 $237.07 7,519
24/10/2024 $235.98 $236.94 $235.87 $235.83 4,825
23/10/2024 $237.31 $237.69 $235.75 $235.83 5,330
22/10/2024 $237.94 $238.54 $236.72 $237.38 4,168
21/10/2024 $238.79 $239.94 $237.25 $237.25 76,295
18/10/2024 $238.67 $240.31 $238.54 $238.77 5,722
17/10/2024 $238.06 $239.87 $238.01 $238.77 6,806
16/10/2024 $237.01 $237.74 $237.01 $237.62 12,509
15/10/2024 $239.15 $239.34 $237.81 $237.96 10,691
14/10/2024 $238.00 $239.59 $237.94 $239.10 21,509
11/10/2024 $236.66 $238.33 $236.27 $238.16 41,272
10/10/2024 $237.00 $237.13 $236.28 $236.78 10,189
09/10/2024 $235.16 $236.83 $235.00 $236.69 25,130
08/10/2024 $234.57 $235.76 $234.19 $236.25 1,917
07/10/2024 $237.68 $237.68 $235.62 $236.25 7,642
04/10/2024 $235.32 $236.55 $235.19 $235.28 9,734
03/10/2024 $235.65 $235.67 $234.39 $234.82 6,251
02/10/2024 $235.85 $236.15 $234.72 $236.13 18,498
01/10/2024 $237.18 $237.54 $234.68 $235.30 11,015
30/09/2024 $237.32 $237.55 $236.36 $236.63 6,430
27/09/2024 $236.95 $238.35 $236.93 $237.96 5,224
26/09/2024 $237.56 $238.50 $236.88 $237.24 7,308
25/09/2024 $235.04 $236.06 $234.92 $235.54 28,005
24/09/2024 $234.99 $235.49 $234.54 $235.41 5,866
23/09/2024 $233.42 $234.57 $233.12 $234.34 27,188
20/09/2024 $233.94 $234.13 $232.49 $232.59 1,269
19/09/2024 $232.96 $234.21 $232.87 $234.04 11,036
18/09/2024 $230.80 $230.92 $230.15 $230.15 6,489
17/09/2024 $231.12 $231.68 $230.99 $231.33 584
16/09/2024 $230.28 $230.72 $229.75 $229.93 5,269
13/09/2024 $229.32 $230.36 $229.27 $227.58 866
12/09/2024 $227.73 $227.89 $227.42 $227.58 4,948
11/09/2024 $224.78 $224.94 $221.81 $223.04 70,435
10/09/2024 $224.29 $225.10 $224.00 $224.55 5,406
09/09/2024 $223.63 $224.96 $223.63 $224.39 6,617
06/09/2024 $226.00 $226.39 $223.13 $223.14 4,560
05/09/2024 $226.36 $227.30 $225.69 $225.75 3,009
04/09/2024 $225.63 $227.45 $225.63 $227.14 3,073
03/09/2024 $231.81 $231.83 $228.71 $228.71 4,096
02/09/2024 $231.27 $231.87 $231.14 $230.30 3,950
30/08/2024 $231.55 $231.69 $230.30 $230.30 47,520
29/08/2024 $230.01 $231.64 $229.98 $231.34 2,145
28/08/2024 $231.31 $231.52 $229.99 $229.99 2,969
27/08/2024 $230.91 $231.53 $230.20 $230.69 6,078
26/08/2024 $230.59 $231.13 $229.74 $229.74 3,943
23/08/2024 $230.59 $231.13 $229.74 $229.74 3,943
22/08/2024 $230.59 $231.13 $229.74 $229.74 3,943
21/08/2024 $229.39 $230.72 $229.39 $230.07 6,486
20/08/2024 $230.00 $230.28 $226.78 $229.12 24,825
19/08/2024 $227.70 $229.12 $227.69 $229.12 2,389
16/08/2024 $227.55 $227.56 $226.39 $227.09 4,690
15/08/2024 $224.00 $226.65 $223.60 $226.38 12,910
14/08/2024 $223.06 $223.14 $222.33 $223.14 20,253
13/08/2024 $220.32 $221.43 $219.15 $221.32 2,819
12/08/2024 $218.91 $219.56 $218.91 $219.02 1,446
09/08/2024 $218.30 $219.19 $217.08 $218.34 11,089
08/08/2024 $214.36 $217.33 $213.05 $216.99 4,225
07/08/2024 $215.80 $218.03 $215.36 $217.39 5,277
06/08/2024 $215.14 $215.14 $211.85 $214.15 7,098
05/08/2024 $212.42 $213.07 $208.20 $212.75 15,467
02/08/2024 $220.08 $220.20 $216.85 $217.03 2,342
01/08/2024 $226.40 $226.76 $223.49 $223.49 153
31/07/2024 $224.79 $226.34 $224.79 $226.34 5,000
30/07/2024 $223.69 $223.88 $222.66 $222.65 1,601
29/07/2024 $224.66 $224.66 $223.06 $223.06 2,001
26/07/2024 $222.93 $223.03 $222.62 $222.62 1,315
25/07/2024 $222.25 $222.62 $220.97 $222.62 3,795
24/07/2024 $225.00 $225.21 $223.74 $223.74 12,321
23/07/2024 $226.79 $227.56 $226.57 $227.56 9,634
22/07/2024 $225.85 $227.38 $225.73 $226.19 6,612
19/07/2024 $226.07 $226.07 $225.29 $225.29 1,682
18/07/2024 $229.38 $229.52 $227.37 $227.37 3,629
17/07/2024 $230.45 $230.45 $229.10 $229.10 6,157
16/07/2024 $230.19 $230.92 $230.08 $230.90 4,673
15/07/2024 $230.52 $231.13 $230.49 $231.13 1,027
12/07/2024 $229.25 $231.21 $229.20 $231.06 8,522
11/07/2024 $229.69 $230.86 $229.18 $229.18 12,102
10/07/2024 $228.22 $228.55 $227.70 $228.55 593
09/07/2024 $227.68 $227.93 $227.15 $227.24 4,033
08/07/2024 $226.91 $227.46 $226.91 $227.46 351
05/07/2024 $226.77 $226.83 $226.22 $226.79 4,719
04/07/2024 $226.82 $226.82 $226.45 $226.49 2,613
03/07/2024 $224.60 $225.74 $224.60 $225.74 1,232
02/07/2024 $222.78 $223.58 $222.20 $223.58 2,910
01/07/2024 $223.77 $223.97 $222.87 $223.01 3,353
28/06/2024 $224.20 $224.31 $223.95 $223.98 1,854
27/06/2024 $223.00 $223.62 $222.90 $222.91 19,791
26/06/2024 $223.82 $224.05 $222.56 $222.60 3,043
25/06/2024 $222.97 $223.07 $222.60 $222.95 5,363
24/06/2024 $222.33 $223.94 $222.32 $223.60 10,003
21/06/2024 $223.03 $223.22 $222.29 $222.32 6,348
20/06/2024 $223.84 $224.38 $223.58 $223.79 14,845
19/06/2024 $223.58 $223.76 $223.40 $223.40 1,160
18/06/2024 $222.81 $222.90 $222.53 $222.90 1,392
17/06/2024 $221.13 $221.45 $220.73 $221.31 1,391
14/06/2024 $221.64 $221.64 $220.39 $220.73 11,123
13/06/2024 $222.38 $222.92 $221.07 $221.33 6,506
12/06/2024 $220.46 $223.25 $220.46 $223.17 4,616
11/06/2024 $220.62 $220.62 $219.58 $219.58 941
10/06/2024 $219.61 $220.31 $219.28 $220.31 4,769
07/06/2024 $221.34 $221.34 $219.89 $220.61 3,859
06/06/2024 $220.97 $221.28 $220.93 $221.16 2,789
05/06/2024 $218.69 $220.77 $218.68 $219.93 5,297
04/06/2024 $218.13 $219.75 $217.01 $218.25 5,356
03/06/2024 $218.75 $219.31 $218.17 $218.25 4,503
31/05/2024 $216.46 $217.64 $215.92 $215.94 1,435
30/05/2024 $216.50 $217.31 $216.29 $217.31 2,077
29/05/2024 $218.68 $218.72 $217.34 $217.40 12,599
28/05/2024 $220.22 $220.44 $219.42 $219.64 7,780
27/05/2024 $218.09 $219.72 $218.09 $219.72 2,601