Market data

Select a section

SPDR MSCI ACWI UCITS ETF

(ACWI)
Sector: n/a
19,099.50p
49.50p 0.26
Last updated: 12:26:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 17,738.00p 17,738.00p 17,607.00p 17,621.00p 2,414
16/07/2024 17,756.00p 17,826.00p 17,754.00p 17,826.00p 624
15/07/2024 17,780.00p 17,814.00p 17,780.00p 17,792.00p 905
12/07/2024 17,764.00p 17,801.00p 17,714.79p 17,794.00p 7,985
11/07/2024 17,885.00p 17,885.00p 17,745.00p 17,745.00p 532
10/07/2024 17,805.00p 17,828.90p 17,788.59p 17,792.00p 462
09/07/2024 17,781.00p 17,804.84p 17,754.95p 17,778.00p 589
08/07/2024 17,733.00p 17,761.00p 17,714.97p 17,721.00p 798
05/07/2024 17,687.00p 17,755.28p 17,686.00p 17,698.00p 4,110
04/07/2024 17,740.00p 17,787.41p 17,740.00p 17,745.00p 365
03/07/2024 17,708.00p 17,746.00p 17,660.83p 17,686.00p 498
02/07/2024 17,631.00p 17,648.00p 17,614.68p 17,632.50p 677
01/07/2024 17,664.00p 17,664.00p 17,627.00p 17,658.00p 3,900
28/06/2024 17,731.00p 17,781.00p 17,721.71p 17,726.50p 527
27/06/2024 17,644.00p 17,646.00p 17,628.86p 17,639.00p 3,642
26/06/2024 17,661.00p 17,678.00p 17,593.57p 17,627.50p 1,240
25/06/2024 17,563.00p 17,584.00p 17,547.60p 17,584.00p 186
24/06/2024 17,600.00p 17,629.00p 17,579.72p 17,618.00p 694
21/06/2024 17,631.00p 17,633.44p 17,574.54p 17,610.00p 324
20/06/2024 17,631.00p 17,670.01p 17,631.00p 17,644.50p 250
19/06/2024 17,587.00p 17,588.00p 17,556.00p 17,556.00p 553
18/06/2024 17,547.00p 17,566.00p 17,533.45p 17,566.00p 448
17/06/2024 17,455.00p 17,511.00p 17,434.20p 17,450.00p 399
14/06/2024 17,428.00p 17,436.00p 17,323.08p 17,408.00p 8,209
13/06/2024 17,349.00p 17,449.00p 17,340.00p 17,340.00p 923
12/06/2024 17,295.00p 17,392.00p 17,283.00p 17,372.00p 719
11/06/2024 17,336.00p 17,347.08p 17,241.00p 17,247.50p 1,040
10/06/2024 17,307.00p 17,310.44p 17,269.24p 17,304.00p 399
07/06/2024 17,254.00p 17,342.00p 17,254.00p 17,334.00p 887
06/06/2024 17,155.00p 17,311.83p 17,280.34p 17,295.50p 901
05/06/2024 17,155.00p 17,228.00p 17,128.87p 17,228.00p 1,308
04/06/2024 17,051.00p 17,074.30p 16,985.46p 17,018.00p 82
03/06/2024 17,061.00p 17,229.74p 17,080.00p 17,080.00p 65
31/05/2024 17,061.00p 17,078.80p 16,968.00p 16,968.00p 62
30/05/2024 17,061.00p 17,056.50p 17,028.68p 17,056.50p 13
29/05/2024 17,061.00p 17,123.46p 17,061.00p 17,099.00p 1,035
28/05/2024 17,245.00p 17,270.00p 17,187.73p 17,196.00p 183
27/05/2024 17,192.00p 17,251.00p 17,162.00p 17,232.50p 1,137

Market data

Select a section