Market data

Select a section

SPDR MSCI ACWI UCITS ETF

(ACWI)
Sector: n/a
19,671.50p
225.00p 1.16
Last updated: 16:38:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 19,533.00p 19,671.50p 19,504.00p 19,671.50p 16,797
16/01/2025 19,530.00p 19,553.00p 19,405.00p 19,347.50p 8,174
15/01/2025 19,141.00p 19,355.18p 19,039.00p 19,347.50p 7,453
14/01/2025 19,179.00p 19,257.00p 19,095.06p 19,104.50p 3,346
13/01/2025 19,038.00p 19,112.00p 18,999.70p 19,025.50p 5,974
10/01/2025 19,197.00p 19,227.67p 19,002.00p 19,060.00p 6,314
09/01/2025 19,271.00p 19,275.25p 19,122.00p 19,197.50p 2,827
08/01/2025 18,984.00p 19,129.61p 18,984.00p 19,106.50p 5,972
07/01/2025 19,022.00p 19,113.00p 18,976.00p 19,045.00p 4,761
06/01/2025 19,072.00p 19,177.00p 19,048.00p 19,165.00p 10,313
03/01/2025 18,972.00p 19,045.20p 18,933.00p 19,024.50p 2,808
02/01/2025 18,849.00p 19,071.00p 18,786.00p 19,031.00p 3,296
01/01/2025 18,762.00p 18,911.50p 18,739.00p 18,858.00p 6,503
31/12/2024 18,762.00p 18,911.50p 18,739.00p 18,858.00p 6,503
30/12/2024 18,858.00p 18,955.00p 18,697.88p 18,807.00p 4,159
27/12/2024 19,169.00p 19,169.00p 18,856.00p 18,891.00p 2,475
26/12/2024 19,001.00p 19,032.00p 18,930.65p 18,976.00p 2,077
25/12/2024 19,001.00p 19,032.00p 18,930.65p 18,976.00p 2,077
24/12/2024 19,001.00p 19,032.00p 18,930.65p 18,976.00p 2,077
23/12/2024 18,974.00p 18,974.00p 18,789.00p 18,882.00p 3,845
20/12/2024 18,673.00p 18,846.00p 18,517.75p 18,846.00p 7,319
19/12/2024 18,685.00p 18,800.51p 18,628.00p 18,799.00p 3,287
18/12/2024 19,140.00p 19,140.00p 19,016.51p 19,048.00p 7,999
17/12/2024 19,031.00p 19,082.00p 18,990.00p 19,030.00p 7,494
16/12/2024 19,255.00p 19,255.00p 19,068.00p 19,123.00p 3,702
13/12/2024 19,217.00p 19,274.00p 19,141.00p 19,157.00p 7,169
12/12/2024 19,109.00p 19,229.00p 19,092.03p 19,159.50p 4,162
11/12/2024 19,006.00p 19,113.50p 18,980.00p 19,113.50p 4,958
10/12/2024 19,097.00p 19,098.00p 19,038.00p 19,038.00p 5,856
09/12/2024 19,262.00p 19,262.00p 19,068.00p 19,093.00p 3,828
06/12/2024 19,092.00p 19,186.00p 19,075.00p 19,143.00p 1,408
05/12/2024 19,143.00p 19,177.85p 19,114.00p 19,144.00p 4,861
04/12/2024 19,177.00p 19,215.10p 19,120.75p 19,147.50p 2,834
03/12/2024 19,121.00p 19,198.00p 19,100.00p 19,132.50p 3,373
02/12/2024 18,980.00p 19,139.00p 18,973.00p 19,106.50p 7,376
29/11/2024 18,889.00p 18,987.00p 18,889.00p 18,987.00p 5,090
28/11/2024 18,967.00p 18,997.00p 18,938.64p 18,950.00p 7,908
27/11/2024 19,020.00p 19,095.00p 18,898.89p 18,909.50p 76,944
26/11/2024 19,067.00p 19,133.00p 19,019.18p 19,099.50p 18,308
25/11/2024 19,110.00p 19,118.00p 19,068.59p 19,085.00p 12,386
22/11/2024 18,960.00p 19,068.87p 18,898.00p 18,860.50p 118,383
21/11/2024 18,699.00p 18,860.50p 18,675.16p 18,860.50p 10,490
20/11/2024 18,742.00p 18,756.00p 18,609.89p 18,634.00p 5,042
19/11/2024 18,651.00p 18,722.00p 18,572.52p 18,718.50p 16,441
18/11/2024 18,679.00p 18,723.00p 18,609.00p 18,718.50p 15,251
15/11/2024 18,711.00p 18,721.71p 18,613.00p 18,804.00p 3,632
14/11/2024 18,897.00p 18,899.00p 18,773.23p 18,804.00p 5,455
13/11/2024 18,746.00p 18,785.54p 18,707.20p 18,762.00p 2,906
12/11/2024 18,761.00p 18,788.00p 18,674.00p 18,762.00p 2,622
11/11/2024 18,711.00p 18,775.00p 18,653.00p 18,730.00p 3,068
08/11/2024 18,594.00p 18,621.00p 18,494.00p 18,604.00p 3,284
07/11/2024 18,504.00p 18,565.28p 18,491.24p 18,520.50p 4,622
06/11/2024 18,475.00p 18,564.04p 18,382.00p 18,407.00p 6,313
05/11/2024 17,979.00p 18,047.00p 17,948.00p 18,044.00p 2,323
04/11/2024 18,053.00p 18,069.03p 17,963.00p 18,015.00p 29,607
01/11/2024 18,070.00p 18,109.00p 18,025.00p 18,077.00p 6,679
31/10/2024 18,010.00p 18,091.50p 18,010.00p 18,091.50p 23,698
30/10/2024 18,219.00p 18,279.38p 18,172.00p 18,220.00p 3,609
29/10/2024 18,298.00p 18,301.00p 18,197.00p 18,220.00p 9,385
28/10/2024 18,287.00p 18,306.00p 18,218.52p 18,265.00p 12,830
25/10/2024 18,277.00p 18,308.52p 18,214.98p 18,258.50p 8,894
24/10/2024 18,279.00p 18,282.00p 17,635.00p 18,214.50p 4,739
23/10/2024 18,319.00p 18,319.00p 18,208.00p 18,214.50p 3,653
22/10/2024 18,264.00p 18,307.00p 18,235.32p 18,276.50p 9,560
21/10/2024 18,359.00p 18,407.00p 18,249.00p 18,266.50p 7,160
18/10/2024 18,270.00p 18,346.29p 18,270.00p 18,338.00p 8,000
17/10/2024 18,362.00p 18,423.80p 18,332.00p 18,349.50p 3,853
16/10/2024 18,244.00p 18,279.00p 18,196.00p 18,279.00p 7,758
15/10/2024 18,319.00p 18,385.80p 18,177.00p 18,177.00p 4,400
14/10/2024 18,246.00p 18,350.00p 18,216.70p 18,327.00p 62,708
11/10/2024 18,107.00p 18,215.00p 18,078.17p 18,214.00p 2,796
10/10/2024 18,140.00p 18,213.00p 18,088.00p 18,145.00p 5,053
09/10/2024 18,000.00p 18,099.00p 17,987.30p 18,085.00p 4,485
08/10/2024 17,938.00p 18,013.50p 17,897.00p 18,013.50p 1,597
07/10/2024 18,070.00p 18,145.00p 18,026.00p 18,080.00p 3,799
04/10/2024 18,045.00p 18,092.50p 17,903.60p 17,965.50p 4,703
03/10/2024 17,837.00p 17,965.00p 17,825.00p 17,906.00p 2,734
02/10/2024 17,769.00p 17,792.00p 17,700.00p 17,792.00p 5,584
01/10/2024 17,767.00p 17,819.15p 17,659.99p 17,720.50p 1,266
30/09/2024 17,792.00p 17,792.00p 17,639.00p 17,653.50p 1,662
27/09/2024 17,736.00p 17,775.00p 17,721.00p 17,759.00p 2,595
26/09/2024 17,800.00p 17,847.12p 17,685.00p 17,685.00p 3,056
25/09/2024 17,594.00p 17,642.10p 17,554.35p 17,638.00p 5,436
24/09/2024 17,583.00p 17,636.43p 17,562.00p 17,592.50p 2,368
23/09/2024 17,573.00p 17,614.00p 17,544.05p 17,547.50p 26,320
20/09/2024 17,559.00p 17,602.35p 17,500.80p 17,521.50p 3,415
19/09/2024 17,581.00p 17,665.00p 17,552.78p 17,636.50p 6,137
18/09/2024 17,473.00p 17,546.00p 17,427.58p 17,438.00p 358
17/09/2024 17,509.00p 17,580.20p 17,400.00p 17,574.00p 1,118
16/09/2024 17,476.00p 17,505.00p 17,419.00p 17,419.00p 1,260
13/09/2024 17,503.00p 17,507.00p 17,447.44p 17,396.50p 329
12/09/2024 17,442.00p 17,462.92p 17,396.50p 17,124.00p 1,724
11/09/2024 17,200.00p 17,246.05p 17,073.00p 17,186.00p 1,990
10/09/2024 17,169.00p 17,236.00p 17,138.00p 17,186.00p 515
09/09/2024 17,104.00p 17,169.84p 17,020.82p 17,148.00p 2,284
06/09/2024 17,067.00p 17,210.00p 16,947.00p 16,949.50p 2,033
05/09/2024 17,233.00p 17,277.89p 17,159.50p 17,159.50p 1,157
04/09/2024 17,280.00p 17,311.38p 17,234.33p 17,266.50p 3,376
03/09/2024 17,649.00p 17,667.78p 17,444.00p 17,457.50p 1,055
02/09/2024 17,660.00p 17,661.00p 17,565.00p 17,538.00p 2,240
30/08/2024 17,525.00p 17,596.00p 17,525.00p 17,538.00p 6,605
29/08/2024 17,490.00p 17,582.00p 17,459.89p 17,572.00p 1,496
28/08/2024 17,519.00p 17,545.00p 17,424.23p 17,427.50p 3,283
27/08/2024 17,527.00p 17,528.00p 17,443.00p 17,443.00p 1,923
26/08/2024 17,550.00p 17,635.98p 17,550.00p 17,550.00p 2,257
23/08/2024 17,550.00p 17,635.98p 17,550.00p 17,550.00p 2,257
22/08/2024 17,550.00p 17,635.98p 17,550.00p 17,550.00p 2,257
21/08/2024 17,604.00p 17,639.42p 17,563.00p 17,607.00p 1,243
20/08/2024 17,670.00p 17,729.85p 17,591.50p 17,591.50p 2,263
19/08/2024 17,643.00p 17,657.00p 17,486.00p 17,656.50p 715
16/08/2024 17,661.00p 17,673.00p 17,533.00p 17,603.00p 3,679
15/08/2024 17,433.00p 17,629.00p 17,412.77p 17,602.50p 2,502
14/08/2024 17,392.00p 17,434.00p 17,289.89p 17,376.00p 8,879
13/08/2024 17,208.00p 17,262.00p 17,154.13p 17,262.00p 4,243
12/08/2024 17,181.00p 17,206.00p 17,119.00p 17,137.00p 837
09/08/2024 17,088.00p 17,173.00p 17,077.00p 17,105.00p 1,005
08/08/2024 16,783.00p 17,054.50p 16,783.00p 17,054.50p 1,584
07/08/2024 16,977.00p 17,095.00p 16,977.00p 17,085.00p 597
06/08/2024 16,794.00p 16,862.00p 16,698.64p 16,862.00p 325
05/08/2024 16,656.00p 16,667.50p 16,337.43p 16,667.50p 2,517
02/08/2024 17,096.00p 17,281.60p 16,920.00p 16,961.00p 11,981
01/08/2024 17,656.00p 17,764.00p 17,502.50p 17,502.50p 122
31/07/2024 17,562.00p 17,630.67p 17,515.38p 17,625.00p 457
30/07/2024 17,409.00p 17,452.13p 17,354.50p 17,354.50p 545
29/07/2024 17,477.00p 17,504.75p 17,359.50p 17,359.50p 241
26/07/2024 17,303.00p 17,353.50p 17,278.00p 17,284.50p 489
25/07/2024 17,206.00p 17,284.50p 17,155.00p 17,284.50p 227
24/07/2024 17,450.00p 17,450.00p 17,314.50p 17,314.50p 337
23/07/2024 17,558.00p 17,632.00p 17,558.00p 17,632.00p 343
22/07/2024 17,483.00p 17,551.53p 17,478.00p 17,528.00p 421
19/07/2024 17,500.00p 17,537.57p 17,450.00p 17,451.00p 994
18/07/2024 17,539.00p 17,682.00p 17,529.50p 17,529.50p 985

Market data

Select a section