UK markets closed

SPDR MSCI ACWI UCITS ETF (ACWD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
212.97+3.17 (+1.51%)
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024211.49213.64211.41212.97212.973,387
02 May 2024210.17210.65208.73209.80209.801,411
01 May 2024208.40208.57208.30208.57208.571,418
30 Apr 2024211.85212.14210.49210.62210.628,776
29 Apr 2024211.93211.99211.78211.79211.793,356
26 Apr 2024210.62211.12210.27210.79210.79737
25 Apr 2024209.19209.22206.97207.85207.852,513
24 Apr 2024210.64210.69209.64209.48209.481,408
23 Apr 2024207.81209.78207.81209.70209.704,794
22 Apr 2024206.72206.86206.35206.35206.351,600
19 Apr 2024205.85207.02205.71206.46206.462,638
18 Apr 2024207.93208.50207.18208.19208.193,684
17 Apr 2024208.22208.22208.13207.63207.633,872
16 Apr 2024208.04208.90207.73208.21208.2112,209
15 Apr 2024212.31213.04211.26211.70211.707,708
12 Apr 2024214.43214.44211.99212.33212.332,819
11 Apr 2024213.40214.04212.39212.78212.784,820
10 Apr 2024215.97216.08212.70213.20213.204,901
09 Apr 2024215.56216.18214.12214.49214.4911,989
08 Apr 2024214.64215.77214.35215.56215.5611,019
05 Apr 2024213.40214.54212.98214.52214.527,525
04 Apr 2024215.64216.97215.64216.71216.7166,670
03 Apr 2024214.30215.74214.24215.68215.68805
02 Apr 2024216.65216.65214.01214.34214.342,910
28 Mar 2024216.16216.69216.07216.47216.471,635
27 Mar 2024215.34215.94215.21215.35215.353,554
26 Mar 2024215.78216.27215.58215.77215.775,482
25 Mar 2024215.51215.65214.88215.46215.462,618
22 Mar 2024216.09216.15215.46215.46215.463,017
21 Mar 2024217.12217.15216.27216.72216.725,373
20 Mar 2024213.50213.78213.33213.62213.6211,718
19 Mar 2024212.43213.31211.81213.31213.313,818
18 Mar 2024213.61213.61212.61213.13213.139,876
15 Mar 2024212.93213.01211.80211.80211.807,211
14 Mar 2024214.73214.88212.98213.18213.183,792
13 Mar 2024214.18214.37214.01214.09214.093,942
12 Mar 2024213.09213.97212.27213.61213.614,745
11 Mar 2024212.11212.39211.18211.93211.9332,935
08 Mar 2024213.98214.83213.30213.73213.732,391
07 Mar 2024210.93213.66210.75213.37213.372,326
06 Mar 2024210.87211.93210.87211.86211.867,251
05 Mar 2024211.12211.38210.20210.32210.3213,245
04 Mar 2024211.99212.04211.72211.72211.72535
01 Mar 2024210.38211.32210.30211.12211.122,680
29 Feb 2024209.00210.20208.98209.36209.362,263
28 Feb 2024209.01209.24208.64209.24209.245,293
27 Feb 2024209.58210.12209.42209.58209.585,754
26 Feb 2024209.82210.37209.76209.78209.785,013
23 Feb 2024210.00210.68209.63210.16210.161,854
22 Feb 2024208.80209.40208.62209.40209.404,153
21 Feb 2024206.22206.25205.74206.05206.056,846
20 Feb 2024206.63207.00206.10206.14206.144,895
19 Feb 2024207.00207.18206.92207.14207.1425,494
16 Feb 2024207.72207.86206.56207.71207.712,897
15 Feb 2024206.44206.57206.22206.39206.397,066
14 Feb 2024204.43205.20203.93204.90204.903,173
13 Feb 2024205.40206.75203.86204.21204.213,636
12 Feb 2024206.54207.04206.29207.32207.328,890
09 Feb 2024205.78206.11205.60205.74205.743,201
08 Feb 2024205.59205.70204.98205.15205.155,754
07 Feb 2024204.37205.36204.09204.97204.977,364
06 Feb 2024204.13204.13203.07204.08204.08104,777
05 Feb 2024203.75203.99202.56202.98202.981,330
02 Feb 2024204.13204.46202.85203.67203.67831
01 Feb 2024201.09202.09201.09201.95201.957,464
31 Jan 2024203.02203.40202.49202.50202.5010,121
30 Jan 2024203.54203.55203.31203.51203.514,514
29 Jan 2024202.68202.86202.45202.53202.535,994
26 Jan 2024201.70203.01201.60202.96202.9616,931
25 Jan 2024201.80202.44201.51202.17202.176,089
24 Jan 2024201.89202.77201.82202.56202.566,446
23 Jan 2024200.51200.84200.07200.07200.078,466
22 Jan 2024200.43200.94200.25200.65200.6511,420
19 Jan 2024198.36198.36198.36198.69198.69110
18 Jan 2024196.82197.63196.81197.63197.634,826
17 Jan 2024196.76196.76196.20196.41196.412,234
16 Jan 2024198.04198.78197.79198.78198.7814,925
15 Jan 2024199.35199.93199.11199.43199.433,881
12 Jan 2024199.56200.48198.97199.86199.8622,074
11 Jan 2024199.20200.28197.94197.94197.945,189
10 Jan 2024198.38199.09198.38198.77198.777,228
09 Jan 2024198.55198.55197.69198.30198.3010,712
08 Jan 2024196.59197.91195.95197.91197.9111,166
05 Jan 2024196.51197.93195.85197.48197.48297
04 Jan 2024197.56197.56196.74197.76197.7616,677
03 Jan 2024198.50198.50196.69197.12197.121,972
02 Jan 2024198.41198.75198.29198.65198.652,962
29 Dec 2023200.99200.99200.66200.76200.76402
28 Dec 2023202.07202.07200.74200.74200.74434
27 Dec 2023199.93200.35199.71200.35200.355,680
22 Dec 2023198.13198.55198.05198.53198.531,441
21 Dec 2023197.44198.41197.44198.12198.1233,873
20 Dec 2023199.13199.13198.57199.13199.132,316
19 Dec 2023198.25198.88197.81198.82198.8220,980
18 Dec 2023197.29197.59197.22197.59197.591,061
15 Dec 2023198.20198.32197.16197.54197.5410,861
14 Dec 2023196.80198.00196.80197.57197.5723,219
13 Dec 2023193.60193.95193.51193.69193.6915,594
12 Dec 2023193.41193.53192.45193.05193.057,813
11 Dec 2023191.99192.61191.91192.32192.321,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...