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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	273.86	275.64	275.64	275.71	273.43	13,519
September 10, 2025	273.62	273.57	273.57	274.26	273	23,225
September 09, 2025	272.2	271.99	271.99	272.5	271.39	35,997
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

SPDR MSCI ACWI UCITS ETF (ACWD.L) LSE