SPDR Index Shares Funds - SPDR MSCI ACWI ex-US ETF (0A1T.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:29PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 27.61 | 27.76 | 27.61 | 27.76 | 27.76 | 73 |
| 22 Apr 2024 | 27.38 | 27.38 | 27.37 | 27.37 | 27.37 | 2 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1 |
| 03 Apr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1 |
| 02 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1 |
| 26 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 2 |
| 25 Mar 2024 | 28.32 | 28.32 | 28.30 | 28.30 | 28.30 | 16 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1 |
| 20 Mar 2024 | 28.09 | 28.10 | 28.09 | 28.10 | 28.10 | 3 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 3 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 27.31 | 27.31 | 27.30 | 27.30 | 27.30 | 3 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1 |
| 13 Feb 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 95,000 |
| 05 Feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 11,000 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 19,540 |
| 30 Jan 2024 | 26.74 | 26.75 | 26.73 | 26.75 | 26.75 | 503 |
| 29 Jan 2024 | 26.70 | 26.70 | 26.69 | 26.69 | 26.69 | 18 |
| 26 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 26.40 | 26.40 | 26.39 | 26.39 | 26.39 | 3 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 5,000 |
| 10 Jan 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1 |
| 09 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1 |
| 03 Jan 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1 |
| 02 Jan 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 2 |
| 29 Dec 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2 |
| 28 Dec 2023 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | 4 |
| 27 Dec 2023 | 26.94 | 26.96 | 26.94 | 26.96 | 26.96 | 16 |
| 22 Dec 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.346158 Dividend | |||||
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 26.19 | 26.21 | 26.19 | 26.21 | 26.21 | 5 |
| 12 Dec 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 2 |
| 11 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 8 |
| 08 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 20,600 |
| 07 Dec 2023 | 26.12 | 26.12 | 26.08 | 26.08 | 26.08 | 10 |
| 06 Dec 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1 |
| 05 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| 04 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2 |
| *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.