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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	222.14	222.48	222.48	223.56	220.82	26,892
February 19, 2026	221.84	221.89	221.89	222.01	220.81	16,474
February 18, 2026	220.02	221.48	221.48	221.8	219.9	21,924
February 17, 2026	218.54	219.56	219.56	220	217.86	18,593
February 16, 2026	218.39	217.97	217.97	218.82	217.76	17,988
February 13, 2026	217.98	218.44	218.44	218.96	216.85	32,101
February 12, 2026	221.49	218.77	218.77	221.85	218.49	24,604
February 11, 2026	220.88	220.44	220.44	221.79	219.39	26,156
February 10, 2026	220.03	220.35	220.35	221.03	218.01	33,948
February 09, 2026	219.61	219.92	219.92	220	218.35	30,570
February 06, 2026	215.3	218.17	218.17	218.26	215.07	20,015
February 05, 2026	217.29	216.51	216.51	218.49	215.47	32,953
February 04, 2026	217.3	216.86	216.86	217.8	216.16	37,723
February 03, 2026	218.82	217.23	217.23	219.38	217	23,254
February 02, 2026	214.93	218.26	218.26	218.47	214.56	32,878
January 30, 2026	215.38	216.66	216.66	217.4	215.2	29,298
January 29, 2026	217.24	215.34	215.34	217.94	214.63	27,930
January 28, 2026	218.34	217.14	217.14	218.51	217.05	23,232
January 27, 2026	218.22	217.63	217.63	218.27	216.97	20,774
January 26, 2026	216.77	217.03	217.03	217.51	215.87	31,024
January 23, 2026	219.05	217.55	217.55	219.13	217.41	19,372
January 22, 2026	219.02	219.03	219.03	220.3	218.72	34,151
January 21, 2026	216.99	217.95	217.95	218.5	216.11	46,381
January 20, 2026	217	217.55	217.55	217.84	215.7	31,110
January 19, 2026	219.1	218.44	218.44	219.48	218.15	28,936
January 16, 2026	221.47	221.02	221.02	221.84	220.46	19,546
January 15, 2026	220.08	221.61	221.61	221.86	219.9	24,521
January 14, 2026	220.03	218.93	218.93	220.41	218.45	16,476
January 13, 2026	219.81	220.18	220.18	220.39	219.38	30,784
January 12, 2026	219.04	219.77	219.77	220.01	218.39	22,145
January 09, 2026	218.42	219.85	219.85	220.45	218.18	23,446
January 08, 2026	217.75	217.98	217.98	218.39	217.63	16,462
January 07, 2026	218.2	218.4	218.4	218.54	217.85	29,638
January 06, 2026	216.72	217.71	217.71	218.15	216.18	25,845
January 05, 2026	217.07	216.91	216.91	217.3	216.4	28,238
January 02, 2026	215.68	214.98	214.98	216.84	214.65	28,758
December 31, 2025	215.59	215.59	215.59	215.93	215.4	7,930
December 30, 2025	215.02	215.94	215.94	216.26	214.3	20,601
December 29, 2025	216.37	215.02	215.02	216.37	214.78	21,071
December 24, 2025	215.05	215.03	215.03	215.28	214.79	12,599
December 23, 2025	214.41	215.08	215.08	215.28	214.03	19,670
December 22, 2025	214.75	214.73	214.73	215.19	214.2	18,212
December 19, 2025	213.47	214.84	214.84	215.09	213.3	224,920
December 18, 2025	212.07	213.8	213.8	213.82	211.33	17,787
December 17, 2025	214.29	211.74	211.74	214.85	211.66	14,096
December 16, 2025	213.11	212.3	212.3	214.41	212.11	17,588
December 15, 2025	214.91	214.55	214.55	215.55	213.87	36,937
December 12, 2025	216.4	214.22	214.22	216.62	214.05	11,120
December 11, 2025	214.18	214.7	214.7	215.2	213.87	17,831
December 10, 2025	215.16	215.17	215.17	215.39	214.47	12,696
December 09, 2025	215.28	215.68	215.68	216.12	214.53	19,575
December 08, 2025	216.15	215.21	215.21	216.32	215.14	19,550
December 05, 2025	215.54	215.65	215.65	216.32	214.36	7,933
December 04, 2025	215.06	214.63	214.63	215.48	213.76	18,701
December 03, 2025	215.75	214.44	214.44	216.28	213.97	10,866
December 02, 2025	215.48	215.83	215.83	216.65	215.2	22,503
December 01, 2025	215.16	215.55	215.55	215.8	214.05	19,624
November 28, 2025	216.36	215.72	215.72	219.56	214.63	12,800
November 27, 2025	214.95	214.76	214.76	215.45	214.7	14,879
November 26, 2025	214.98	215.35	215.35	215.51	214.38	26,890

SPDR MSCI ACWI UCITS ETF (ACWI.L) LSE