Market data

Select a section

SPDR MSCI ACWI UCITS ETF

(ACWI)
Sector: n/a
19,555.50p
34.50p 0.18
Last updated: 08:51:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 19,496.00p 19,524.00p 19,439.00p 19,521.00p 16,913
16/07/2025 19,350.00p 19,456.00p 19,269.00p 19,314.00p 13,116
15/07/2025 19,484.00p 19,570.00p 19,436.91p 19,464.00p 15,846
14/07/2025 19,273.00p 19,390.00p 19,239.00p 19,382.00p 46,388
11/07/2025 19,298.00p 19,338.00p 19,197.56p 19,300.00p 12,937
10/07/2025 19,183.00p 19,299.00p 19,157.00p 19,299.00p 20,387
09/07/2025 19,116.00p 19,239.00p 19,099.00p 19,181.50p 17,226
08/07/2025 19,104.00p 19,199.00p 19,073.00p 19,142.00p 27,280
07/07/2025 19,122.00p 19,177.00p 19,081.30p 19,084.00p 27,315
04/07/2025 19,086.00p 19,107.00p 19,040.00p 19,099.00p 20,244
03/07/2025 19,110.00p 19,208.00p 19,059.00p 19,192.00p 11,214
02/07/2025 18,962.00p 19,123.00p 18,930.77p 19,081.00p 11,658
01/07/2025 18,875.00p 18,957.00p 18,811.00p 18,908.00p 13,642
30/06/2025 18,895.00p 18,938.45p 18,855.00p 18,890.00p 9,837
27/06/2025 18,790.00p 18,875.00p 18,758.00p 18,875.00p 6,719
26/06/2025 18,655.00p 18,703.00p 18,626.00p 18,683.00p 13,048
25/06/2025 18,754.00p 18,813.00p 18,689.00p 18,698.00p 11,318
24/06/2025 18,751.00p 18,822.00p 18,655.00p 18,693.00p 10,362
23/06/2025 18,589.00p 18,677.00p 18,462.00p 18,558.00p 5,356
20/06/2025 18,570.00p 18,666.00p 18,530.00p 18,570.00p 8,637
19/06/2025 18,691.00p 18,700.00p 18,497.00p 18,502.00p 9,452
18/06/2025 18,689.00p 18,751.00p 18,600.00p 18,690.50p 6,608
17/06/2025 18,613.00p 18,685.10p 18,553.50p 18,657.00p 7,969
16/06/2025 18,573.00p 18,701.00p 18,536.00p 18,678.00p 14,993
13/06/2025 18,551.00p 18,634.00p 18,483.00p 18,578.00p 16,401
12/06/2025 18,676.00p 18,711.00p 18,562.00p 18,693.50p 8,378
11/06/2025 18,793.00p 18,817.00p 18,754.60p 18,761.00p 17,190
10/06/2025 18,720.00p 18,747.00p 18,679.00p 18,690.00p 12,233
09/06/2025 18,589.00p 18,712.00p 18,568.00p 18,611.00p 16,508
06/06/2025 18,538.00p 18,667.76p 18,505.00p 18,609.00p 14,114
05/06/2025 18,528.00p 18,559.00p 18,419.00p 18,537.00p 8,985
04/06/2025 18,522.00p 18,591.00p 18,465.00p 18,507.00p 12,226
03/06/2025 18,348.00p 18,484.00p 18,337.00p 18,475.50p 6,889
02/06/2025 18,244.00p 18,364.00p 18,193.00p 18,297.00p 9,494
30/05/2025 18,376.00p 18,472.00p 18,269.00p 18,361.00p 10,986
29/05/2025 18,583.00p 18,628.00p 18,347.00p 18,386.50p 13,833
28/05/2025 18,412.00p 18,482.00p 18,347.00p 18,383.00p 7,302
27/05/2025 18,252.00p 18,366.00p 18,167.00p 18,360.00p 13,276
26/05/2025 18,302.00p 18,334.00p 17,933.00p 18,100.50p 16,929
23/05/2025 18,302.00p 18,334.00p 17,933.00p 18,100.50p 16,929
22/05/2025 18,402.00p 18,402.00p 18,145.00p 18,285.50p 4,957
21/05/2025 18,492.00p 18,534.00p 18,434.00p 18,526.50p 6,915
20/05/2025 18,587.00p 18,670.00p 18,552.09p 18,620.00p 9,582
19/05/2025 18,479.00p 18,601.00p 18,366.00p 18,571.50p 12,747
16/05/2025 18,581.00p 18,672.00p 18,531.00p 18,630.50p 8,071
15/05/2025 18,448.00p 18,562.00p 18,423.00p 18,559.50p 10,480
14/05/2025 18,515.00p 18,558.05p 18,417.00p 18,506.50p 29,800
13/05/2025 18,442.00p 18,586.00p 18,400.00p 18,526.00p 49,269
12/05/2025 18,358.00p 18,582.00p 18,165.65p 18,420.50p 18,273
09/05/2025 18,030.00p 18,092.00p 17,900.00p 17,940.00p 10,711
08/05/2025 17,966.00p 18,047.00p 17,822.00p 17,956.00p 14,174
07/05/2025 17,819.00p 17,872.00p 17,714.00p 17,753.00p 13,648
06/05/2025 17,894.00p 17,965.00p 17,655.00p 17,819.00p 11,503
05/05/2025 17,817.00p 17,972.00p 17,737.00p 17,946.00p 13,192
02/05/2025 17,817.00p 17,972.00p 17,737.00p 17,946.00p 13,192
01/05/2025 17,764.00p 17,846.00p 17,616.00p 17,821.00p 9,754
30/04/2025 17,479.00p 17,607.00p 17,263.00p 17,435.00p 10,563
29/04/2025 17,387.00p 17,452.55p 17,304.00p 17,393.00p 16,775
28/04/2025 17,456.00p 17,496.00p 17,299.00p 17,299.00p 13,217
25/04/2025 17,398.00p 17,486.00p 17,280.00p 17,363.50p 10,927
24/04/2025 17,072.00p 17,292.00p 16,974.00p 17,266.50p 18,549
23/04/2025 17,054.00p 17,378.00p 17,017.00p 17,186.50p 15,233
22/04/2025 16,638.00p 16,748.49p 16,534.00p 16,736.00p 23,786
21/04/2025 16,957.00p 16,999.00p 16,763.00p 16,832.50p 14,844
18/04/2025 16,957.00p 16,999.00p 16,763.00p 16,832.50p 14,844
17/04/2025 16,957.00p 16,999.00p 16,763.00p 16,832.50p 14,844
16/04/2025 16,851.00p 17,022.50p 16,776.30p 17,022.50p 7,720
15/04/2025 17,087.00p 17,203.00p 16,998.00p 17,117.00p 20,635
14/04/2025 17,144.00p 17,255.00p 17,087.00p 17,087.00p 11,243
11/04/2025 16,934.00p 17,032.00p 16,638.00p 16,777.00p 9,831
10/04/2025 17,506.00p 17,540.00p 16,831.50p 16,831.50p 23,110
09/04/2025 16,180.00p 16,446.00p 15,922.00p 16,217.00p 12,679
08/04/2025 16,638.00p 17,030.00p 16,601.00p 16,725.50p 23,348
07/04/2025 15,667.00p 16,961.00p 15,572.00p 16,189.00p 26,543
04/04/2025 17,253.00p 17,263.00p 16,499.00p 16,685.00p 24,855
03/04/2025 17,500.00p 17,554.00p 17,237.00p 17,370.00p 13,998
02/04/2025 18,064.00p 18,096.00p 17,889.00p 18,082.50p 6,518
01/04/2025 18,044.00p 18,126.00p 17,914.00p 18,090.50p 8,888
31/03/2025 17,817.00p 17,892.00p 17,686.00p 17,855.00p 10,122
28/03/2025 18,214.00p 18,302.00p 17,994.00p 17,994.00p 11,881
27/03/2025 18,369.00p 18,395.00p 18,250.00p 18,314.00p 24,795
26/03/2025 18,594.00p 18,608.00p 18,446.00p 18,459.50p 12,744
25/03/2025 18,532.00p 18,586.00p 18,473.00p 18,504.00p 12,368
24/03/2025 18,468.00p 18,531.00p 18,346.00p 18,510.50p 7,433
21/03/2025 18,276.00p 18,284.00p 18,118.86p 18,266.50p 4,366
20/03/2025 18,380.00p 18,400.00p 18,195.00p 18,263.00p 47,537
19/03/2025 18,150.00p 18,302.00p 18,074.00p 18,280.00p 5,833
18/03/2025 18,269.00p 18,309.00p 18,091.00p 18,146.00p 8,321
17/03/2025 18,120.00p 18,258.00p 18,077.00p 18,196.00p 15,561
14/03/2025 17,962.00p 18,178.57p 17,897.00p 18,126.00p 6,476
13/03/2025 17,897.00p 18,012.00p 17,842.95p 17,848.00p 15,009
12/03/2025 17,998.00p 18,112.00p 17,881.80p 18,022.00p 13,023
11/03/2025 18,143.00p 18,146.00p 17,853.75p 17,891.50p 7,221
10/03/2025 18,445.00p 18,468.00p 18,120.00p 18,161.50p 19,070
07/03/2025 18,490.00p 18,590.00p 18,300.50p 18,300.50p 12,854
06/03/2025 18,654.00p 18,682.00p 18,495.00p 18,603.50p 5,617
05/03/2025 18,700.00p 18,745.00p 18,506.00p 18,506.00p 61,670
04/03/2025 18,866.00p 18,880.00p 18,510.00p 18,515.00p 12,954
03/03/2025 19,331.00p 19,340.00p 19,079.00p 19,098.00p 9,040
28/02/2025 19,024.00p 19,098.71p 18,911.00p 19,036.00p 10,242
27/02/2025 19,277.00p 19,342.00p 19,117.75p 19,228.50p 13,207
26/02/2025 19,287.00p 19,334.00p 19,247.00p 19,299.50p 8,733
25/02/2025 19,253.00p 19,311.00p 19,058.00p 19,100.50p 20,337
24/02/2025 19,445.00p 19,462.15p 19,261.55p 19,337.00p 9,841
21/02/2025 19,592.00p 19,647.00p 19,475.00p 19,545.00p 6,772
20/02/2025 19,656.00p 19,689.00p 19,528.00p 19,548.00p 3,885
19/02/2025 19,696.00p 19,775.00p 19,622.00p 19,689.50p 5,576
18/02/2025 19,718.00p 19,755.00p 19,649.00p 19,677.00p 15,947
17/02/2025 19,704.00p 19,709.00p 19,635.00p 19,685.50p 9,819
14/02/2025 19,730.00p 19,731.00p 19,618.00p 19,621.50p 3,803
13/02/2025 19,630.00p 19,677.00p 19,582.00p 19,649.00p 14,329
12/02/2025 19,689.00p 19,732.85p 19,557.00p 19,620.50p 6,977
11/02/2025 19,768.00p 19,809.00p 19,650.45p 19,709.00p 7,641
10/02/2025 19,642.00p 19,778.00p 19,567.00p 19,740.00p 26,706
07/02/2025 19,708.00p 19,740.00p 19,624.50p 19,624.50p 5,560
06/02/2025 19,594.00p 19,761.00p 19,587.00p 19,421.50p 15,228
05/02/2025 19,369.00p 19,437.00p 19,312.16p 19,421.50p 15,245
04/02/2025 19,418.00p 19,525.00p 19,339.00p 19,401.00p 5,476
03/02/2025 19,379.00p 19,424.50p 19,290.86p 19,401.00p 17,049
31/01/2025 19,806.00p 19,807.00p 19,699.00p 19,731.00p 11,198
30/01/2025 19,559.00p 19,598.15p 19,493.23p 19,551.00p 5,240
29/01/2025 19,599.00p 19,610.00p 19,507.00p 19,513.00p 5,241
28/01/2025 19,399.00p 19,495.00p 19,361.00p 19,441.00p 15,321
27/01/2025 19,371.00p 19,387.30p 19,076.70p 19,263.00p 11,657
24/01/2025 19,753.00p 19,810.00p 19,607.00p 19,609.00p 9,635
23/01/2025 19,752.00p 19,795.00p 19,638.00p 19,741.50p 7,168
22/01/2025 19,702.00p 19,760.00p 19,657.00p 19,759.50p 2,718
21/01/2025 19,674.00p 19,674.00p 19,575.00p 19,592.50p 16,510
20/01/2025 19,646.00p 19,709.00p 19,592.00p 19,604.00p 7,399

Market data

Select a section