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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	271.46	272.18	272.18	272.19	271.34	14,852
September 05, 2025	271.34	270.44	270.44	272.47	269.41	16,264
September 04, 2025	268.69	269.41	269.41	269.41	268.5	28,740
September 03, 2025	267.61	268.46	268.46	268.77	267.2	16,704
September 02, 2025	269.64	266.09	266.09	269.64	265.75	65,007
September 01, 2025	269.49	269.96	269.96	270.17	269.19	12,219
August 29, 2025	270.7	269.19	269.19	270.76	268.75	37,652
August 28, 2025	270.65	270.53	270.53	270.74	270.08	36,430
August 27, 2025	269.66	269.87	269.87	269.87	268.96	44,691
August 26, 2025	268.9	268.96	268.96	270.03	268.12	36,030
August 22, 2025	266.44	271.41	271.41	271.41	266.44	8,103
August 21, 2025	267.51	267.46	267.46	267.74	266.5	6,980
August 20, 2025	267.67	267.37	267.37	268.19	266.11	60,376
August 19, 2025	269.16	268.87	268.87	269.73	268.51	15,222
August 18, 2025	269.36	269.07	269.07	269.59	268.8	179,572
August 15, 2025	270.21	269.45	269.45	270.5	269.32	22,509
August 14, 2025	269.47	268.76	268.76	269.75	268.47	14,326
August 13, 2025	268.76	269.48	269.48	270.05	268.76	49,332
August 12, 2025	266.13	267.75	267.75	267.8	265.5	4,608
August 11, 2025	267.07	266.02	266.02	267.07	265.9	10,690
August 08, 2025	265.09	265.98	265.98	266.3	265.09	11,521
August 07, 2025	265	264.65	264.65	266.66	264.61	20,912
August 06, 2025	263.31	263.74	263.74	263.85	262.63	6,059
August 05, 2025	263.67	262.18	262.18	263.77	261.76	1,877
August 04, 2025	260.29	262.22	262.22	262.46	260.29	12,571
August 01, 2025	261.76	258.82	258.82	261.76	258.2	27,130
July 31, 2025	265.84	264.14	264.14	266.13	263.75	5,618
July 30, 2025	264.94	264.34	264.34	265.2	264.34	7,367
July 29, 2025	265.24	264.53	264.53	266.22	264.51	4,977
July 28, 2025	267.33	265.44	265.44	267.34	265.2	20,914
July 25, 2025	265.79	265.81	265.81	265.81	265.25	9,007
July 24, 2025	266.15	266.38	266.38	266.9	265.92	160,271
July 23, 2025	264.65	264.72	264.72	265.06	264.35	47,152
July 22, 2025	262.39	262.74	262.74	262.74	261.69	44,934
July 21, 2025	262.68	263.94	263.94	263.94	262.47	16,486
July 18, 2025	262.86	262.41	262.41	262.98	262.14	13,956
July 17, 2025	261.09	261.82	261.82	261.95	260.4	7,890
July 16, 2025	259.45	259.23	259.23	260.42	259.1	13,578
July 15, 2025	261.8	260.55	260.55	262.21	260.31	14,650
July 14, 2025	259.38	260.81	260.81	260.81	259.1	186,106
July 11, 2025	261.24	260.5	260.5	261.63	260.19	8,269
July 10, 2025	261.03	261.66	261.66	261.97	260.82	19,913
July 09, 2025	260.03	260.59	260.59	261.28	259.78	13,154
July 08, 2025	260.48	259.78	259.78	260.8	259.47	30,350
July 07, 2025	260.44	260.39	260.39	260.9	260.04	136,748
July 04, 2025	261.1	260.62	260.62	261.19	259.97	55,309
July 03, 2025	260.91	262.11	262.11	262.14	260.36	28,798
July 02, 2025	260.38	259.95	259.95	260.38	258.77	62,555
July 01, 2025	259.35	259.22	259.22	259.68	258.63	58,477
June 30, 2025	259.52	258.93	258.93	259.52	258.57	11,666
June 27, 2025	258.08	258.89	258.89	258.89	257.79	92,463
June 26, 2025	255.97	256.68	256.68	256.79	255.86	60,168
June 25, 2025	255.2	254.68	254.68	255.45	254.51	57,814
June 24, 2025	254.68	254.85	254.85	255.02	253.9	30,072
June 23, 2025	249.4	250.5	250.5	250.88	248.89	10,510
June 20, 2025	250.21	250.47	250.47	252	249.95	8,544
June 19, 2025	250	248.43	248.43	250.24	248.43	9,677
June 18, 2025	251.81	251.93	251.93	252.23	250.87	25,834
June 17, 2025	252.37	252.11	252.11	252.67	251.63	22,474
June 16, 2025	252.38	253.98	253.98	254.41	251.59	24,178

SPDR MSCI ACWI UCITS ETF (ACWD.L) LSE