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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	279.71	280.79	280.79	280.88	278.73	91,079
November 24, 2025	277.6	279.38	279.38	279.57	276.55	200,443
November 21, 2025	274.06	275.16	275.16	275.51	272.7	14,295
November 20, 2025	277.64	279.35	279.35	282.44	277.64	91,764
November 19, 2025	277.84	277.64	277.64	279.63	277.29	27,615
November 18, 2025	278.06	277.91	277.91	279.15	275.89	11,195
November 17, 2025	283.86	282.14	282.14	284.29	281.13	12,358
November 14, 2025	282.7	283.86	283.86	284.05	279.97	25,614
November 13, 2025	287.93	285.1	285.1	288.39	284.74	64,908
November 12, 2025	285.91	287.23	287.23	288.15	285.91	25,216
November 11, 2025	285.42	285.91	285.91	286.21	285.39	20,390
November 10, 2025	284	284	284	285.03	283.74	14,158
November 07, 2025	282.21	278.94	278.94	282.23	278.82	5,128
November 06, 2025	283.72	281.67	281.67	284.86	281.5	18,800
November 05, 2025	281.66	284.02	284.02	284.02	281.62	25,081
November 04, 2025	283.65	283.99	283.99	284.49	282	40,236
November 03, 2025	286.06	286.05	286.05	287.16	284.99	31,052
October 31, 2025	286.96	285.65	285.65	287.18	285.32	10,632
October 30, 2025	288.01	286.69	286.69	288.22	285.65	20,864
October 29, 2025	289.03	288.9	288.9	290.18	288.23	22,499
October 28, 2025	287.2	288.05	288.05	288.05	286.96	15,625
October 27, 2025	287.17	287.17	287.17	287.17	286.55	62,420
October 24, 2025	283.64	284.9	284.9	285.03	283.07	17,263
October 23, 2025	281.72	282.32	282.32	282.41	280.88	33,720
October 22, 2025	282.87	281.11	281.11	282.87	281.11	14,252
October 21, 2025	282.64	282.66	282.66	282.85	281.84	10,245
October 20, 2025	281.01	282.84	282.84	282.95	280.73	5,556
October 17, 2025	276.94	278.16	278.16	279.41	275.15	12,762
October 16, 2025	280.75	281	281	281.64	280.32	27,305
October 15, 2025	279.99	280.74	280.74	281.38	279.68	33,321
October 14, 2025	276.09	277.26	277.26	277.42	274.48	71,800
October 13, 2025	277.99	278.46	278.46	278.68	276.95	24,415
October 10, 2025	281.46	277.13	277.13	282.09	277.13	35,523
October 09, 2025	282.81	281.31	281.31	283.19	281.31	98,201
October 08, 2025	281.06	282.69	282.69	282.76	281.06	36,154
October 07, 2025	282.55	281.66	281.66	283.3	281.58	27,450
October 06, 2025	282.52	282.93	282.93	283	282.1	19,275
October 03, 2025	280.45	282.73	282.73	282.86	280.45	20,594
October 02, 2025	281.31	280.45	280.45	282.05	280.34	27,544
October 01, 2025	277.77	279.9	279.9	280.03	277.59	76,195
September 30, 2025	278.17	278.02	278.02	278.45	277.74	24,062
September 29, 2025	278.48	278.36	278.36	278.91	278.12	6,149
September 26, 2025	275.88	276.55	276.55	277.12	275.36	23,904
September 25, 2025	277.41	275.92	275.92	277.5	274.76	44,807
September 24, 2025	278.95	277.94	277.94	278.95	277.79	30,334
September 23, 2025	279.63	279.44	279.44	279.93	279.35	21,032
September 22, 2025	278.09	278.74	278.74	278.8	277.31	38,101
September 19, 2025	277.04	277.43	277.43	278	276.84	34,519
September 18, 2025	277.57	278.11	278.11	278.8	276.67	20,386
September 17, 2025	276.95	276.65	276.65	277.39	276.48	37,331
September 16, 2025	277.45	276.46	276.46	277.66	276.46	4,434
September 15, 2025	275.32	276.73	276.73	276.96	275.32	34,298
September 12, 2025	275.49	275.37	275.37	275.84	275.08	14,848

SPDR MSCI ACWI UCITS ETF (ACWD.L) LSE