SPDR MSCI ACWI UCITS ETF - ACWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	298.73	300.14	300.14	300.71	297.5	12,709
February 19, 2026	299.67	298.61	298.61	299.81	297.3	34,955
February 18, 2026	298.33	300.21	300.21	300.48	298	25,468
February 17, 2026	296.37	297.16	297.16	297.46	294.7	25,060
February 16, 2026	298.16	296.96	296.96	298.56	296.88	27,152
February 13, 2026	296.85	297.87	297.87	297.97	295.5	23,722
February 12, 2026	302.18	298.13	298.13	302.41	297.71	147,439
February 11, 2026	301.78	300.88	300.88	302.51	299.61	47,971
February 10, 2026	300.9	301.36	301.36	301.87	300.5	31,479
February 09, 2026	298.76	300.63	300.63	300.65	297.2	27,309
February 06, 2026	292.26	296.94	296.94	296.94	291.83	73,706
February 05, 2026	295.84	293.53	293.53	296.5	291.6	173,282
February 04, 2026	298.09	296.19	296.19	298.57	296	59,330
February 03, 2026	299.81	297.46	297.46	300.08	297.3	61,225
February 02, 2026	293.79	298.04	298.04	298.21	293.66	31,980
January 30, 2026	296.66	297.07	297.07	298.71	295.99	25,940
January 29, 2026	302.09	296.84	296.84	302.09	295.65	11,141
January 28, 2026	301.02	299.09	299.09	301.28	299.09	61,539
January 27, 2026	298.41	299.81	299.81	299.91	297.89	10,084
January 26, 2026	295.92	297.49	297.49	297.91	295.38	32,974
January 23, 2026	295.7	295.57	295.57	295.84	294.3	59,866
January 22, 2026	294.27	295.67	295.67	295.86	294.27	17,834
January 21, 2026	291.5	292.78	292.78	293.27	290.2	31,249
January 20, 2026	292.59	292.86	292.86	292.88	290.72	29,269
January 19, 2026	293.39	293.45	293.45	293.88	292.69	40,622
January 16, 2026	296.62	295.91	295.91	296.74	294.99	15,146
January 15, 2026	295.68	296.83	296.83	297.01	295.56	71,864
January 14, 2026	295.64	294.56	294.56	296.16	293.83	13,307
January 13, 2026	296.01	295.78	295.78	296.78	295	17,285
January 12, 2026	294.49	296.15	296.15	296.23	293.99	22,105
January 09, 2026	293.28	294.83	294.83	295.17	293.11	12,687
January 08, 2026	292.76	292.94	292.94	293.49	292.55	219,320
January 07, 2026	294.3	294.38	294.38	294.51	293.8	37,110
January 06, 2026	293.76	293.81	293.81	294.4	292.95	55,778
January 05, 2026	291.37	293.32	293.32	293.32	291.04	50,743
January 02, 2026	290.6	290.14	290.14	291.99	289.54	7,232
December 31, 2025	290.15	290.39	290.39	290.39	289.64	2,639
December 30, 2025	290.41	291.18	291.18	291.32	290.35	19,871
December 29, 2025	291.73	290.28	290.28	291.73	290.08	143,845
December 24, 2025	290.56	290.77	290.77	290.79	290.5	7,229
December 23, 2025	289.27	290.01	290.01	290.13	289	20,538
December 22, 2025	288.08	289.01	289.01	289.19	288.08	28,756
December 19, 2025	285.11	287.48	287.48	287.54	285.11	53,408
December 18, 2025	283.53	286.42	286.42	286.46	283.41	15,319
December 17, 2025	285.61	283.67	283.67	286.31	283.38	35,758
December 16, 2025	285.2	285.11	285.11	286.29	284.81	85,036
December 15, 2025	287.31	287.03	287.03	288.61	286.5	40,098
December 12, 2025	289.54	286.67	286.67	289.74	286	26,442
December 11, 2025	286.5	288.17	288.17	288.72	286.17	21,250
December 10, 2025	286.67	286.89	286.89	286.95	286	53,453
December 09, 2025	288.24	287.25	287.25	288.24	286.23	28,501
December 08, 2025	287.96	286.54	286.54	288.09	286.43	9,668
December 05, 2025	287.9	287.48	287.48	288.78	287.27	13,434
December 04, 2025	286.96	286.6	286.6	287.36	286.37	9,281
December 03, 2025	285.73	286.12	286.12	286.73	284.8	17,036
December 02, 2025	284.45	284.67	284.67	285.97	284.36	15,818
December 01, 2025	284.23	285.27	285.27	285.51	284.04	29,600
November 28, 2025	286.16	285.68	285.68	286.16	284.1	12,068
November 27, 2025	284.69	284.54	284.54	284.71	284.28	5,454
November 26, 2025	283.47	285.03	285.03	285.03	282.7	47,330

SPDR MSCI ACWI UCITS ETF (ACWD.L) LSE