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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SPDR MSCI ACWI UCITS ETF (ACWD.L) LSE