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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	213.04	212.96	212.96	213.45	211.41	34,806
November 24, 2025	212.17	213.11	213.11	213.51	211.25	32,309
November 21, 2025	210.16	210.16	210.16	210.95	208.8	32,311
November 20, 2025	215.57	213.16	213.16	216.4	213.16	25,439
November 19, 2025	211.23	212.3	212.3	213.5	211.09	25,803
November 18, 2025	211.59	211.53	211.53	212.24	209.94	18,490
November 17, 2025	215.44	214.17	214.17	215.98	213.5	23,661
November 14, 2025	215.11	215.72	215.72	215.86	212.44	27,792
November 13, 2025	219.26	215.95	215.95	219.48	215.8	14,339
November 12, 2025	218.88	218.75	218.75	220.03	218.35	16,936
November 11, 2025	217.48	217.06	217.06	217.82	216.79	22,507
November 10, 2025	215.83	215.74	215.74	216.72	215.45	21,599
November 07, 2025	213.89	211.74	211.74	215.23	211.55	19,709
November 06, 2025	217.23	214.89	214.89	217.86	214.78	40,706
November 05, 2025	216.28	217.78	217.78	217.87	216.17	19,880
November 04, 2025	217.23	217.62	217.62	217.96	215.8	29,893
November 03, 2025	217.69	217.5	217.5	218.95	217.19	27,696
October 31, 2025	218.37	217.39	217.39	219.07	217.12	22,712
October 30, 2025	218.21	218.05	218.05	218.41	217.32	20,396
October 29, 2025	217.07	218.22	218.22	219.24	217.07	26,975
October 28, 2025	215.32	216.79	216.79	217.15	214.7	48,728
October 27, 2025	215.38	215.3	215.3	215.67	214.76	42,298
October 24, 2025	212.87	214.25	214.25	214.38	212.56	24,369
October 23, 2025	211.03	211.89	211.89	211.99	210.4	20,774
October 22, 2025	212.11	210.26	210.26	212.3	210.26	16,517
October 21, 2025	211.04	211.11	211.11	211.44	210.7	19,288
October 20, 2025	209.48	210.71	210.71	210.95	209.02	21,565

SPDR MSCI ACWI UCITS ETF (ACWI.L) LSE