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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SPDR MSCI ACWI UCITS ETF (ACWD.L) LSE