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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	190.86	190.99	190.99	191.07	190.4	20,321
July 03, 2025	191.1	191.92	191.92	192.08	190.59	11,223
July 02, 2025	189.62	190.81	190.81	191.23	189.31	11,673
July 01, 2025	188.75	189.08	189.08	189.57	188.11	13,653
June 30, 2025	188.95	188.9	188.9	189.38	188.55	9,865
June 27, 2025	187.67	188.75	188.75	188.75	187.58	6,735
June 26, 2025	186.55	186.83	186.83	187.03	186.26	13,065
June 25, 2025	188.13	186.98	186.98	188.13	186.89	11,323
June 24, 2025	187.51	186.93	186.93	188.22	186.55	10,376
June 23, 2025	184.62	185.58	185.58	186.77	184.62	5,386
June 20, 2025	185.89	185.7	185.7	186.66	185.3	8,701
June 19, 2025	186.91	185.02	185.02	187	184.97	9,463
June 18, 2025	187.03	186.91	186.91	187.51	186	6,846
June 17, 2025	186.13	186.57	186.57	186.85	185.54	7,969
June 16, 2025	185.73	186.78	186.78	187.01	185.36	15,021
June 13, 2025	185.51	185.78	185.78	186.34	184.83	16,528
June 12, 2025	186.6	186.94	186.94	187.11	185.62	8,389
June 11, 2025	187.93	187.61	187.61	188.17	187.55	17,398
June 10, 2025	187.13	186.9	186.9	187.47	186.79	13,436
June 09, 2025	185.89	186.11	186.11	187.12	185.68	16,588
June 06, 2025	185.27	186.09	186.09	186.68	185.05	14,495
June 05, 2025	185.15	185.37	185.37	185.59	184.19	9,075
June 04, 2025	185.19	185.07	185.07	185.91	184.65	14,947
June 03, 2025	183.87	184.76	184.76	184.84	183.37	6,889
June 02, 2025	182.44	182.97	182.97	183.64	181.93	10,601
May 30, 2025	183.76	183.61	183.61	184.72	182.69	12,141
May 29, 2025	185.83	183.87	183.87	186.28	183.47	14,558
May 28, 2025	184.12	183.83	183.83	184.82	183.47	7,462
May 27, 2025	182.52	183.6	183.6	183.66	181.67	15,775
May 23, 2025	183.01	181.01	181.01	183.34	179.33	17,605

SPDR MSCI ACWI UCITS ETF (ACWI.L) LSE