Canada markets closed

SPDR MSCI ACWI UCITS ETF (ACWD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
222.91+0.31 (+0.14%)
At close: 04:35PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.000.000.00222.91222.91-
Jun 26, 2024223.82224.05222.56222.60222.603,043
Jun 25, 2024222.97223.07222.60222.95222.955,363
Jun 24, 2024222.33223.94222.32223.60223.6010,003
Jun 21, 2024223.03223.22222.29222.32222.326,348
Jun 20, 2024223.84224.38223.58223.79223.7914,846
Jun 19, 2024223.58223.76223.40223.40223.401,261
Jun 18, 2024222.81222.81222.53222.90222.901,392
Jun 17, 2024221.13221.45220.73221.31221.311,448
Jun 14, 2024221.64221.64220.39220.73220.7311,123
Jun 13, 2024222.38222.92221.07221.33221.336,507
Jun 12, 2024220.46223.25220.46223.17223.174,616
Jun 11, 2024220.62220.62219.58219.58219.58941
Jun 10, 2024219.61220.31219.28220.31220.314,894
Jun 07, 2024221.34221.34219.89220.61220.613,889
Jun 06, 2024220.97221.28220.93221.16221.162,849
Jun 05, 2024218.69220.77218.68219.93219.935,309
Jun 04, 2024218.13218.26217.01217.47217.475,561
Jun 03, 2024218.75219.31218.17218.25218.254,669
May 31, 2024216.46217.64215.92215.94215.941,437
May 30, 2024216.50217.31216.29217.31217.312,082
May 29, 2024218.68218.72217.34217.40217.4012,624
May 28, 2024220.22220.44219.42219.64219.647,780
May 24, 2024218.09219.72218.09219.72219.722,601
May 23, 2024220.79221.38219.32219.90219.902,437
May 22, 2024220.25220.28220.09220.09220.094,790
May 21, 2024220.28220.51219.87220.26220.267,239
May 20, 2024220.71221.08220.70221.14221.142,647
May 17, 2024220.10220.46219.70220.21220.211,980
May 16, 2024220.49220.91220.49220.91220.912,990
May 15, 2024218.18219.90217.92219.90219.906,470
May 14, 2024216.87217.46215.87217.24217.242,785
May 13, 2024216.94217.44216.83216.88216.883,523
May 10, 2024217.22217.58216.58216.58216.581,884
May 09, 2024214.74216.05214.49215.99215.9910,872
May 08, 2024215.14215.49214.14215.20215.205,110
May 07, 2024215.27215.86214.78215.69215.697,650
May 03, 2024211.49213.64211.41212.97212.973,387
May 02, 2024210.17210.65208.73209.80209.801,411
May 01, 2024208.40208.57208.30208.57208.571,418
Apr 30, 2024211.85212.14210.49210.62210.628,776
Apr 29, 2024211.93211.99211.78211.79211.793,356
Apr 26, 2024210.62211.12210.27210.79210.79737
Apr 25, 2024209.19209.22206.97207.85207.852,513
Apr 24, 2024210.64210.69209.64209.48209.481,408
Apr 23, 2024207.81209.78207.81209.70209.704,794
Apr 22, 2024206.72206.86206.35206.35206.351,600
Apr 19, 2024205.85207.02205.71206.46206.462,638
Apr 18, 2024207.93208.50207.18208.19208.193,684
Apr 17, 2024208.22208.22208.13207.63207.633,872
Apr 16, 2024208.04208.90207.73208.21208.2112,209
Apr 15, 2024212.31213.04211.26211.70211.707,708
Apr 12, 2024214.43214.44211.99212.33212.332,819
Apr 11, 2024213.40214.04212.39212.78212.784,820
Apr 10, 2024215.97216.08212.70213.20213.204,901
Apr 09, 2024215.56216.18214.12214.49214.4911,989
Apr 08, 2024214.64215.77214.35215.56215.5611,019
Apr 05, 2024213.40214.54212.98214.52214.527,525
Apr 04, 2024215.64216.97215.64216.71216.7166,670
Apr 03, 2024214.30215.74214.24215.68215.68805
Apr 02, 2024216.65216.65214.01214.34214.342,910
Mar 28, 2024216.16216.69216.07216.47216.471,635
Mar 27, 2024215.34215.94215.21215.35215.353,554
Mar 26, 2024215.78216.27215.58215.77215.775,482
Mar 25, 2024215.51215.65214.88215.46215.462,618
Mar 22, 2024216.09216.15215.46215.46215.463,017
Mar 21, 2024217.12217.15216.27216.72216.725,373
Mar 20, 2024213.50213.78213.33213.62213.6211,718
Mar 19, 2024212.43213.31211.81213.31213.313,818
Mar 18, 2024213.61213.61212.61213.13213.139,876
Mar 15, 2024212.93213.01211.80211.80211.807,211
Mar 14, 2024214.73214.88212.98213.18213.183,792
Mar 13, 2024214.18214.37214.01214.09214.093,942
Mar 12, 2024213.09213.97212.27213.61213.614,745
Mar 11, 2024212.11212.39211.18211.93211.9332,935
Mar 08, 2024213.98214.83213.30213.73213.732,391
Mar 07, 2024210.93213.66210.75213.37213.372,326
Mar 06, 2024210.87211.93210.87211.86211.867,251
Mar 05, 2024211.12211.38210.20210.32210.3213,245
Mar 04, 2024211.99212.04211.72211.72211.72535
Mar 01, 2024210.38211.32210.30211.12211.122,680
Feb 29, 2024209.00210.20208.98209.36209.362,263
Feb 28, 2024209.01209.24208.64209.24209.245,293
Feb 27, 2024209.58210.12209.42209.58209.585,754
Feb 26, 2024209.82210.37209.76209.78209.785,013
Feb 23, 2024210.00210.68209.63210.16210.161,854
Feb 22, 2024208.80209.40208.62209.40209.404,153
Feb 21, 2024206.22206.25205.74206.05206.056,846
Feb 20, 2024206.63207.00206.10206.14206.144,895
Feb 19, 2024207.00207.18206.92207.14207.1425,494
Feb 16, 2024207.72207.86206.56207.71207.712,897
Feb 15, 2024206.44206.57206.22206.39206.397,066
Feb 14, 2024204.43205.20203.93204.90204.903,173
Feb 13, 2024205.40206.75203.86204.21204.213,636
Feb 12, 2024206.54207.04206.29207.32207.328,890
Feb 09, 2024205.78206.11205.60205.74205.743,201
Feb 08, 2024205.59205.70204.98205.15205.155,754
Feb 07, 2024204.37205.36204.09204.97204.977,364
Feb 06, 2024204.13204.13203.07204.08204.08104,777
Feb 05, 2024203.75203.99202.56202.98202.981,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...