SPDR MSCI ACWI IMI ETF (ACIM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 58.05 | 58.32 | 58.05 | 58.24 | 58.24 | 25,600 |
| Apr 25, 2024 | 57.19 | 57.76 | 56.97 | 57.68 | 57.68 | 24,000 |
| Apr 24, 2024 | 58.02 | 58.04 | 57.60 | 57.89 | 57.89 | 36,100 |
| Apr 23, 2024 | 57.51 | 57.97 | 57.50 | 57.91 | 57.91 | 60,500 |
| Apr 22, 2024 | 57.01 | 57.50 | 56.85 | 57.23 | 57.23 | 95,300 |
| Apr 19, 2024 | 56.93 | 57.08 | 56.56 | 56.67 | 56.67 | 47,000 |
| Apr 18, 2024 | 57.22 | 57.41 | 56.87 | 56.93 | 56.93 | 59,900 |
| Apr 17, 2024 | 57.48 | 57.55 | 56.90 | 57.09 | 57.09 | 30,600 |
| Apr 16, 2024 | 57.36 | 57.55 | 57.10 | 57.27 | 57.27 | 68,300 |
| Apr 15, 2024 | 58.61 | 58.61 | 57.43 | 57.52 | 57.52 | 25,000 |
| Apr 12, 2024 | 58.60 | 58.72 | 57.97 | 58.08 | 58.08 | 30,300 |
| Apr 11, 2024 | 58.99 | 59.14 | 58.50 | 59.03 | 59.03 | 16,500 |
| Apr 10, 2024 | 58.72 | 58.88 | 58.51 | 58.70 | 58.70 | 21,500 |
| Apr 09, 2024 | 59.55 | 59.55 | 59.02 | 59.38 | 59.38 | 27,600 |
| Apr 08, 2024 | 59.30 | 59.41 | 59.24 | 59.26 | 59.26 | 19,000 |
| Apr 05, 2024 | 58.80 | 59.29 | 58.79 | 59.19 | 59.19 | 25,200 |
| Apr 04, 2024 | 59.85 | 59.85 | 58.75 | 58.77 | 58.77 | 30,500 |
| Apr 03, 2024 | 59.02 | 59.48 | 59.02 | 59.33 | 59.33 | 34,600 |
| Apr 02, 2024 | 59.27 | 59.27 | 59.02 | 59.21 | 59.21 | 61,100 |
| Apr 01, 2024 | 59.85 | 59.85 | 59.41 | 59.55 | 59.55 | 48,000 |
| Mar 28, 2024 | 59.64 | 59.76 | 59.63 | 59.68 | 59.68 | 30,300 |
| Mar 27, 2024 | 59.44 | 59.64 | 59.32 | 59.64 | 59.64 | 41,500 |
| Mar 26, 2024 | 59.49 | 59.49 | 59.19 | 59.19 | 59.19 | 28,200 |
| Mar 25, 2024 | 59.26 | 59.42 | 59.25 | 59.27 | 59.27 | 72,700 |
| Mar 22, 2024 | 59.55 | 59.56 | 59.39 | 59.44 | 59.44 | 56,200 |
| Mar 21, 2024 | 59.69 | 59.77 | 59.52 | 59.60 | 59.60 | 94,900 |
| Mar 20, 2024 | 58.86 | 59.45 | 58.76 | 59.44 | 59.44 | 26,500 |
| Mar 19, 2024 | 58.56 | 58.86 | 58.42 | 58.76 | 58.76 | 22,400 |
| Mar 18, 2024 | 58.82 | 58.85 | 58.62 | 58.63 | 58.63 | 19,700 |
| Mar 15, 2024 | 58.47 | 58.64 | 58.32 | 58.36 | 58.36 | 19,500 |
| Mar 14, 2024 | 59.05 | 59.05 | 58.44 | 58.63 | 58.63 | 23,000 |
| Mar 13, 2024 | 58.98 | 59.14 | 58.90 | 59.01 | 59.01 | 43,800 |
| Mar 12, 2024 | 58.81 | 59.08 | 58.55 | 59.07 | 59.07 | 38,800 |
| Mar 11, 2024 | 58.43 | 58.56 | 58.26 | 58.51 | 58.51 | 20,000 |
| Mar 08, 2024 | 59.02 | 59.19 | 58.49 | 58.65 | 58.65 | 23,700 |
| Mar 07, 2024 | 58.62 | 58.95 | 58.59 | 58.92 | 58.92 | 40,300 |
| Mar 06, 2024 | 58.36 | 58.57 | 58.22 | 58.30 | 58.30 | 27,000 |
| Mar 05, 2024 | 58.13 | 58.23 | 57.69 | 57.91 | 57.91 | 33,900 |
| Mar 04, 2024 | 58.30 | 58.47 | 58.29 | 58.36 | 58.36 | 40,200 |
| Mar 01, 2024 | 58.01 | 58.49 | 57.94 | 58.45 | 58.45 | 49,700 |
| Feb 29, 2024 | 57.97 | 58.00 | 57.65 | 57.93 | 57.93 | 21,300 |
| Feb 28, 2024 | 57.75 | 57.79 | 57.58 | 57.73 | 57.73 | 65,500 |
| Feb 27, 2024 | 57.90 | 57.90 | 57.68 | 57.85 | 57.85 | 25,100 |
| Feb 26, 2024 | 57.88 | 57.90 | 57.69 | 57.77 | 57.77 | 30,100 |
| Feb 23, 2024 | 57.93 | 57.96 | 57.74 | 57.85 | 57.85 | 27,500 |
| Feb 22, 2024 | 57.56 | 57.89 | 57.47 | 57.85 | 57.85 | 26,500 |
| Feb 21, 2024 | 56.86 | 56.89 | 56.58 | 56.89 | 56.89 | 22,700 |
| Feb 20, 2024 | 57.09 | 57.09 | 56.70 | 56.85 | 56.85 | 20,000 |
| Feb 16, 2024 | 57.25 | 57.36 | 56.81 | 57.02 | 57.02 | 17,700 |
| Feb 15, 2024 | 56.90 | 57.22 | 56.81 | 57.22 | 57.22 | 44,500 |
| Feb 14, 2024 | 56.54 | 56.74 | 56.37 | 56.74 | 56.74 | 44,400 |
| Feb 13, 2024 | 56.32 | 56.35 | 55.78 | 56.08 | 56.08 | 53,200 |
| Feb 12, 2024 | 57.04 | 57.25 | 56.93 | 57.06 | 57.06 | 183,600 |
| Feb 09, 2024 | 56.83 | 56.99 | 56.66 | 56.99 | 56.99 | 130,500 |
| Feb 08, 2024 | 56.55 | 56.69 | 56.47 | 56.63 | 56.63 | 232,000 |
| Feb 07, 2024 | 56.56 | 56.67 | 56.44 | 56.61 | 56.61 | 82,900 |
| Feb 06, 2024 | 56.12 | 56.38 | 56.10 | 56.37 | 56.37 | 181,000 |
| Feb 05, 2024 | 56.10 | 56.16 | 55.73 | 55.99 | 55.99 | 89,500 |
| Feb 02, 2024 | 55.99 | 56.39 | 55.87 | 56.27 | 56.27 | 55,500 |
| Feb 01, 2024 | 55.64 | 56.08 | 55.52 | 56.08 | 56.08 | 40,000 |
| Jan 31, 2024 | 56.01 | 56.07 | 55.46 | 55.50 | 55.50 | 23,700 |
| Jan 30, 2024 | 56.14 | 56.19 | 55.98 | 56.15 | 56.15 | 92,100 |
| Jan 29, 2024 | 55.90 | 56.27 | 55.78 | 56.21 | 56.21 | 40,400 |
| Jan 26, 2024 | 55.91 | 56.05 | 55.79 | 55.88 | 55.88 | 80,900 |
| Jan 25, 2024 | 55.85 | 55.85 | 55.52 | 55.81 | 55.81 | 60,400 |
| Jan 24, 2024 | 55.87 | 55.97 | 55.52 | 55.52 | 55.52 | 109,900 |
| Jan 23, 2024 | 55.36 | 55.49 | 55.23 | 55.43 | 55.43 | 150,700 |
| Jan 22, 2024 | 55.36 | 55.45 | 55.20 | 55.35 | 55.35 | 26,000 |
| Jan 19, 2024 | 54.68 | 55.21 | 54.65 | 55.15 | 55.15 | 118,600 |
| Jan 18, 2024 | 54.44 | 54.73 | 54.29 | 54.73 | 54.73 | 47,500 |
| Jan 17, 2024 | 54.13 | 54.26 | 54.01 | 54.21 | 54.21 | 37,000 |
| Jan 16, 2024 | 54.82 | 54.96 | 54.53 | 54.71 | 54.71 | 62,300 |
| Jan 12, 2024 | 55.40 | 55.52 | 55.13 | 55.19 | 55.19 | 46,100 |
| Jan 11, 2024 | 55.29 | 55.31 | 54.75 | 55.09 | 55.09 | 21,500 |
| Jan 10, 2024 | 54.96 | 55.24 | 54.91 | 55.11 | 55.11 | 76,000 |
| Jan 09, 2024 | 54.75 | 55.01 | 54.70 | 54.86 | 54.86 | 52,200 |
| Jan 08, 2024 | 54.49 | 55.19 | 54.49 | 55.14 | 55.14 | 91,500 |
| Jan 05, 2024 | 54.48 | 54.84 | 54.40 | 54.52 | 54.52 | 23,000 |
| Jan 04, 2024 | 54.55 | 54.80 | 54.42 | 54.42 | 54.42 | 52,600 |
| Jan 03, 2024 | 54.63 | 54.78 | 54.47 | 54.58 | 54.58 | 138,000 |
| Jan 02, 2024 | 55.00 | 55.14 | 54.81 | 54.93 | 54.93 | 195,500 |
| Dec 29, 2023 | 55.54 | 55.58 | 55.23 | 55.34 | 55.34 | 24,500 |
| Dec 28, 2023 | 55.55 | 55.68 | 55.44 | 55.48 | 55.48 | 68,600 |
| Dec 27, 2023 | 55.47 | 55.57 | 55.33 | 55.47 | 55.47 | 102,600 |
| Dec 26, 2023 | 55.15 | 55.39 | 55.12 | 55.25 | 55.25 | 34,700 |
| Dec 22, 2023 | 55.07 | 55.20 | 54.93 | 55.00 | 55.00 | 29,900 |
| Dec 21, 2023 | 54.62 | 54.96 | 54.49 | 54.96 | 54.96 | 55,400 |
| Dec 20, 2023 | 54.92 | 55.13 | 54.27 | 54.27 | 54.27 | 32,600 |
| Dec 19, 2023 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 38,300 |
| Dec 18, 2023 | 54.53 | 54.63 | 54.41 | 54.54 | 54.54 | 26,600 |
| Dec 15, 2023 | 54.50 | 54.57 | 54.29 | 54.33 | 54.33 | 31,700 |
| Dec 15, 2023 | 0.566 Dividend | |||||
| Dec 14, 2023 | 55.00 | 55.26 | 54.91 | 55.07 | 54.50 | 29,500 |
| Dec 13, 2023 | 53.96 | 54.75 | 53.77 | 54.71 | 54.15 | 76,600 |
| Dec 12, 2023 | 53.78 | 53.96 | 53.59 | 53.89 | 53.34 | 22,600 |
| Dec 11, 2023 | 53.58 | 53.84 | 53.56 | 53.78 | 53.23 | 28,400 |
| Dec 08, 2023 | 53.32 | 53.71 | 53.32 | 53.61 | 53.06 | 21,600 |
| Dec 07, 2023 | 53.31 | 53.54 | 53.25 | 53.43 | 52.88 | 34,100 |
| Dec 06, 2023 | 53.52 | 53.58 | 53.06 | 53.10 | 52.55 | 170,600 |
| Dec 05, 2023 | 53.17 | 53.32 | 53.11 | 53.17 | 52.62 | 21,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.