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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	198.27	198.45	198.45	198.86	197.39	10,680
August 13, 2025	198.91	198.4	198.4	199.02	198.38	15,609
August 12, 2025	198.1	198.27	198.27	198.49	196.5	15,652
August 11, 2025	198.25	198.34	198.34	198.58	197.7	18,518
August 08, 2025	197.5	197.65	197.65	198.09	197.24	14,630
August 07, 2025	198.26	197.25	197.25	199.5	197.25	23,292
August 06, 2025	197.96	197.65	197.65	198.19	197.06	28,822
August 05, 2025	198.46	197.15	197.15	198.62	197	22,318
August 04, 2025	196.03	197.4	197.4	197.45	195.84	21,006
August 01, 2025	198.18	195.24	195.24	198.38	193.72	20,067
July 31, 2025	200.12	199.58	199.58	201.91	199.27	29,989
July 30, 2025	198.4	198.92	198.92	199.84	198.06	8,504
July 29, 2025	199.02	198.19	198.19	199.58	198.19	19,371
July 28, 2025	199.18	197.91	197.91	199.59	197.73	12,873
July 25, 2025	197.01	197.86	197.86	198	196.76	10,689
July 24, 2025	196.4	196.82	196.82	197.2	196.24	9,646
July 23, 2025	195.45	195.05	195.05	195.81	194.96	15,623
July 22, 2025	194.84	194.45	194.45	195.8	194.15	30,532
July 21, 2025	195.47	195.34	195.34	196.22	194.78	14,730
July 18, 2025	195.61	195.06	195.06	195.75	194.97	36,844
July 17, 2025	194.96	195.21	195.21	195.24	194.39	16,926
July 16, 2025	193.44	193.14	193.14	194.56	192.69	13,122
July 15, 2025	194.75	194.64	194.64	195.7	194.37	17,680
July 14, 2025	192.73	193.82	193.82	193.9	192.39	46,410
July 11, 2025	192.98	193	193	193.38	191.98	13,030
July 10, 2025	191.82	192.99	192.99	192.99	191.57	20,402
July 09, 2025	191.19	191.82	191.82	192.39	190.99	17,234
July 08, 2025	191.04	191.42	191.42	191.99	190.73	27,288
July 07, 2025	191.24	190.84	190.84	191.77	190.81	29,859

SPDR MSCI ACWI UCITS ETF (ACWI.L) LSE