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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	205.76	207.67	207.67	208.66	204.81	33,288
October 16, 2025	209.43	209.01	209.01	209.76	208.81	9,279
October 15, 2025	209.54	209.35	209.35	210.67	209.23	20,251
October 14, 2025	207.87	208.55	208.55	208.73	206.58	17,898
October 13, 2025	208.27	208.81	208.81	208.89	207.39	32,652
October 10, 2025	211.66	207.54	207.54	212.5	207.54	30,088
October 09, 2025	211.68	211.71	211.71	211.94	211.14	15,388
October 08, 2025	209.78	210.83	210.83	210.95	209.77	19,050
October 07, 2025	210.04	209.52	209.52	211.17	209.52	14,964
October 06, 2025	210.26	209.94	209.94	210.65	209.52	20,424
October 03, 2025	210.05	209.8	209.8	210.12	209.43	14,962
October 02, 2025	208.64	209.11	209.11	209.61	208.44	17,133
October 01, 2025	206.11	207.83	207.83	207.87	205.98	60,481
September 30, 2025	206.95	206.78	206.78	207.54	206.46	13,360
September 29, 2025	207.31	207.22	207.22	207.75	206.92	19,271
September 26, 2025	206.49	206.19	206.19	207.31	205.79	11,167
September 25, 2025	206.03	206.37	206.37	206.83	205.39	13,504
September 24, 2025	206.53	206.58	206.58	207.36	206.24	19,278
September 23, 2025	206.76	206.83	206.83	207.39	206.62	13,269
September 22, 2025	206.33	206.43	206.43	206.63	205.58	28,408
September 19, 2025	205.2	205.88	205.88	206.3	205.14	20,395
September 18, 2025	204	204.97	204.97	205.33	203.24	22,945
September 17, 2025	203.19	202.5	202.5	203.35	202.45	15,193
September 16, 2025	203.51	202.65	202.65	203.88	202.37	13,254
September 15, 2025	203.39	203.62	203.62	203.86	202.72	22,435
September 12, 2025	203.31	203.22	203.22	203.55	203.06	25,730
September 11, 2025	202.5	203.07	203.07	203.14	202.1	18,622
September 10, 2025	202.2	201.9	201.9	202.5	201.61	13,589
September 09, 2025	200.8	201.04	201.04	201.06	200.37	24,360
September 08, 2025	200.66	200.95	200.95	201.11	200.38	25,304
September 05, 2025	201.74	199.68	199.68	201.78	199.1	14,446
September 04, 2025	199.93	200.55	200.55	201.09	199.8	9,510
September 03, 2025	199.97	199.48	199.48	200.41	199.38	20,280
September 02, 2025	199.09	198.87	198.87	200.23	198.71	17,483
September 01, 2025	199.19	199.27	199.27	199.71	199.02	15,886
August 29, 2025	200.51	199.21	199.21	200.84	199.12	61,521
August 28, 2025	200.36	200.01	200.01	200.75	199.74	27,708
August 27, 2025	200.34	200.24	200.24	200.76	200.02	26,749
August 26, 2025	200.35	199.55	199.55	200.83	199.23	23,314
August 22, 2025	198.82	200.37	200.37	200.83	198.67	16,546
August 21, 2025	199.18	198.92	198.92	199.24	198.18	17,026
August 20, 2025	198.38	198.26	198.26	199.89	197.45	14,277
August 19, 2025	199.2	199.08	199.08	199.65	198.76	22,148
August 18, 2025	199.05	198.98	198.98	199.75	198.15	21,639
August 15, 2025	199.55	198.63	198.63	199.62	198.46	35,568

SPDR MSCI ACWI UCITS ETF (ACWI.L) LSE