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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

SPDR MSCI ACWI UCITS ETF (ACWI.L) LSE