Dark

ACWI
SS SPDR MSCI ALL COUNTRY WORLD UCITS ETF
stock LSE

Inactive

Aug 2, 2024

169.61GBP-3.097%(-5.42)12,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	170.9600	171.4200	169.2000	169.6100	-3.097%	12,071	0.000%
2024-08-01	176.5600	176.5600	175.0400	175.0300	-0.692%	181	-3.097%
2024-07-31	175.6200	175.9700	175.4500	176.2500	+1.562%	519	-3.767%
2024-07-30	174.0900	174.0900	173.8800	173.5400	-0.029%	545	-2.265%
2024-07-29	174.7700	174.7700	173.8500	173.5900	+0.035%	239	-2.293%
2024-07-26	173.0300	173.0300	172.7800	173.5300	+0.399%	489	-2.259%
2024-07-25	172.0600	172.0600	171.5500	172.8400	-0.179%	301	-1.869%
2024-07-24	174.5000	174.5000	173.5400	173.1500	-1.798%	337	-2.044%
2024-07-23	175.5800	176.3200	175.5800	176.3200	+0.593%	369	-3.806%
2024-07-22	174.8300	174.8400	174.7800	175.2800	+0.441%	421	-3.235%
2024-07-19	175.0000	175.2200	174.5000	174.5100	-0.445%	1,020	-2.808%
2024-07-18	175.3900	175.3900	175.3800	175.2900	-0.522%	985	-3.240%
2024-07-17	177.3800	177.3800	176.0700	176.2100	-1.150%	2,414	-3.746%
2024-07-16	177.5600	178.2100	177.5400	178.2600	+0.191%	657	-4.852%
2024-07-15	177.8000	177.9200	177.8000	177.9200	0.000%	922	-4.671%
2024-07-10	178.0500	178.1300	177.9800	177.9200	+0.079%	526	-4.671%
2024-07-09	177.8100	177.9800	177.7800	177.7800	+0.322%	688	-4.596%
2024-07-08	177.3300	177.3900	177.2100	177.2100	+0.130%	807	-4.289%
2024-07-05	176.8700	177.0200	176.8600	176.9800	-0.265%	4,134	-4.164%
2024-07-04	177.4000	177.4000	177.4000	177.4500	+0.334%	365	-4.418%
2024-07-03	177.0800	177.4600	176.8600	176.8600	+0.306%	555	-4.099%
2024-07-02	176.3100	176.3100	176.2000	176.3200	-0.147%	677	-3.806%
2024-07-01	176.6400	176.6400	176.2900	176.5800	-0.384%	3,900	-3.947%
2024-06-28	177.3100	177.8100	177.3100	177.2600	+0.493%	527	-4.316%
2024-06-27	176.4400	176.4600	176.3500	176.3900	+0.062%	3,946	-3.844%
2024-06-26	176.6100	176.7800	176.0500	176.2800	+0.250%	2,029	-3.784%
2024-06-25	175.6300	175.7100	175.6300	175.8400	-0.193%	186	-3.543%
2024-06-24	176.0000	176.0000	176.0000	176.1800	+0.045%	834	-3.729%
2024-06-21	176.4400	176.4400	176.4400	176.1000	-0.193%	603	-3.685%
2024-06-20	176.3100	176.3100	176.3100	176.4400	+0.501%	427	-3.871%
2024-06-19	175.8700	175.8700	175.5600	175.5600	-0.057%	565	-3.389%
2024-06-18	175.4700	175.4700	175.4700	175.6600	+0.665%	464	-3.444%
2024-06-17	174.5500	174.5500	174.5500	174.5000	+0.241%	399	-2.802%
2024-06-14	174.2800	174.3600	173.7300	174.0800	+0.392%	8,359	-2.568%
2024-06-13	173.4900	173.4900	173.4900	173.4000	-0.184%	923	-2.186%
2024-06-12	172.9500	173.9200	172.8300	173.7200	+0.725%	774	-2.366%
2024-06-11	173.3600	173.3600	172.4100	172.4700	-0.329%	1,042	-1.658%
2024-06-10	173.0700	173.0700	173.0700	173.0400	-0.173%	730	-1.982%
2024-06-07	172.5400	173.4200	172.5400	173.3400	+0.615%	894	-2.152%
2024-06-05	171.5500	171.5900	171.5100	172.2800	+1.234%	1,314	-1.550%
2024-06-04	170.5100	170.5100	170.3500	170.1800	-0.474%	90	-0.335%
2024-05-29	170.6100	170.6100	170.6100	170.9900	-0.564%	1,055	-0.807%
2024-05-28	172.4500	172.7000	171.8900	171.9600	-0.209%	223	-1.367%
2024-05-24	171.9200	172.5100	171.6200	172.3200	-0.324%	1,397	-1.573%
2024-05-23	172.6000	172.6000	172.6000	172.8800	-0.029%	461	-1.891%
2024-05-22	173.0200	173.0200	172.9900	172.9300	-0.219%	1,631	-1.920%
2024-05-21	173.1600	173.2400	173.0000	173.3100	0.000%	2,115	-2.135%
2024-05-17	173.5200	173.5200	173.5200	173.3100	-0.133%	1,072	-2.135%
2024-05-15	173.0800	173.6500	172.9400	173.5400	+0.457%	1,072	-2.265%
2024-05-14	172.7600	172.7800	172.6000	172.7500	-0.191%	1,180	-1.818%
2024-05-10	173.2600	173.5300	173.2600	173.0800	+0.208%	270	-2.005%
2024-05-09	172.5000	172.5000	172.5000	172.7200	+0.314%	974	-1.801%
2024-05-08	172.2800	172.2800	172.2800	172.1800	+0.134%	1,184	-1.493%
2024-05-07	172.1100	172.1100	171.4600	171.9500	+2.418%	1,714	-1.361%
2024-05-02	167.8900	167.8900	167.8900	167.8900	+0.539%	529	+1.024%
2024-05-01	167.0100	167.0100	167.0100	166.9900	-0.672%	140	+1.569%
2024-04-30	168.7500	168.7500	168.7500	168.1200	-0.373%	633	+0.886%
2024-04-29	169.2600	169.2600	169.2600	168.7500	-0.307%	903	+0.510%
2024-04-26	169.2400	169.2400	169.2400	169.2700	+1.719%	537	+0.201%
2024-04-25	167.3600	167.3600	166.0200	166.4100	-1.258%	878	+1.923%
2024-04-24	169.5300	169.5300	169.5300	168.5300	-0.047%	174	+0.641%
2024-04-23	168.1100	168.5000	168.1100	168.6100	+0.795%	1,467	+0.593%
2024-04-22	166.9000	167.1400	166.9000	167.2800	+0.565%	735	+1.393%
2024-04-19	165.5000	166.4700	165.5000	166.3400	-0.467%	646	+1.966%
2024-04-18	166.9500	167.1200	166.6200	167.1200	-0.188%	1,702	+1.490%
2024-04-16	167.2000	167.7000	167.1700	167.4350	-1.364%	1,563	+1.299%
2024-04-15	169.9000	170.4900	169.7500	169.7500	-0.414%	1,762	-0.082%
2024-04-12	171.3900	171.3900	170.1700	170.4550	+0.268%	1,020	-0.496%
2024-04-11	170.1800	170.1800	169.9000	170.0000	+0.021%	463	-0.229%
2024-04-10	170.1500	170.1500	170.1500	169.9650	+0.381%	1,419	-0.209%
2024-04-09	170.0000	170.1200	169.1500	169.3200	-0.669%	3,113	+0.171%
2024-04-08	169.8900	170.6300	169.8900	170.4600	+0.297%	320	-0.499%
2024-04-05	168.9000	169.9900	168.9000	169.9550	-0.660%	963	-0.203%
2024-04-04	170.7100	170.9700	170.7100	171.0850	+0.214%	107	-0.862%
2024-04-03	170.5100	170.9500	170.4200	170.7200	+0.155%	969	-0.650%
2024-04-02	171.9400	172.0400	170.5800	170.4550	-0.482%	1,083	-0.496%
2024-03-28	171.2900	171.2900	171.2800	171.2800	+0.243%	1,255	-0.975%
2024-03-26	170.9500	170.9500	170.9500	170.8650	+0.267%	798	-0.734%
2024-03-25	170.7600	170.7600	170.7600	170.4100	-0.380%	185	-0.469%
2024-03-22	171.2200	171.2400	171.0600	171.0600	+1.837%	1,477	-0.848%
2024-03-20	167.9700	168.3700	167.9700	167.9750	+0.488%	4,140	+0.973%
2024-03-14	167.6400	168.0650	166.7200	167.1600	+0.165%	49	+1.466%
2024-03-07	166.3000	166.3000	166.3000	166.8850	-21.229%	534	+1.633%
2024-03-06	210.8700	211.9200	210.8700	211.8600	+27.750%	7,251	-19.942%
2024-02-29	165.8600	165.8600	165.8600	165.8400	+0.345%	978	+2.273%
2024-02-27	165.2700	165.7400	165.0500	165.2700	-0.338%	1	+2.626%
2024-02-23	165.8300	166.1350	165.4450	165.8300	+0.148%	126	+2.279%
2024-02-22	165.5850	165.8900	164.0700	165.5850	-20.061%	79	+2.431%
2024-02-19	207.0000	207.1400	207.0000	207.1400	-0.274%	25,494	-18.118%
2024-02-16	207.7200	207.8600	206.5600	207.7100	+26.633%	2,897	-18.343%
2024-02-15	164.3500	164.3500	164.0300	164.0250	+0.533%	867	+3.405%
2024-02-14	163.2300	163.2300	163.2300	163.1550	+0.682%	320	+3.956%
2024-02-13	162.0800	162.0800	162.0800	162.0500	-1.282%	1,157	+4.665%
2024-02-12	163.6700	164.2000	163.6700	164.1550	-20.210%	168	+3.323%
2024-02-09	205.7800	206.1100	205.6000	205.7350	+0.285%	3,201	-17.559%
2024-02-08	205.5900	205.7000	204.9800	205.1500	+26.262%	5,754	-17.324%
2024-02-07	161.7700	162.2700	161.7700	162.4800	-20.384%	20,228	+4.388%
2024-02-06	204.1300	204.1300	203.0700	204.0800	+26.010%	104,777	-16.890%
2024-02-05	161.6100	162.1500	161.6100	161.9550	+0.524%	847	+4.727%
2024-02-02	160.2700	160.7900	160.2700	161.1100	+1.522%	681	+5.276%
2024-02-01	159.7200	159.7200	159.3500	158.6950	-0.399%	169	+6.878%
2024-01-31	159.3300	160.5400	159.1100	159.3300	-0.856%	9	+6.452%
2024-01-30	160.4100	160.6000	160.4100	160.7050	+0.620%	1,193	+5.541%
2024-01-29	159.6700	159.7700	159.6700	159.7150	-21.307%	1,314	+6.195%
2024-01-26	201.7000	203.0100	201.7000	202.9600	+27.511%	16,931	-16.432%
2024-01-25	159.1700	159.2050	158.1750	159.1700	+0.875%	38	+6.559%
2024-01-22	157.8700	157.8700	157.6900	157.7900	-20.585%	2,682	+7.491%
2024-01-19	198.3600	198.3600	198.3600	198.6900	+1.161%	110	-14.636%
2024-01-17	196.7600	196.7600	196.2000	196.4100	+25.265%	2,234	-13.645%
2024-01-16	156.7950	157.1850	156.1700	156.7950	+0.115%	10	+8.173%
2024-01-12	156.5300	156.8600	156.5300	156.6150	+0.944%	827	+8.297%
2024-01-08	154.6900	155.1100	154.6900	155.1500	-21.292%	358	+9.320%
2024-01-03	198.5000	198.5000	196.6900	197.1200	+25.335%	1,972	-13.956%
2024-01-02	157.2750	157.6450	156.8150	157.2750	-0.200%	5	+7.843%
2023-12-29	157.5900	157.5900	157.5900	157.5900	+0.706%	20	+7.627%
2023-12-27	157.0900	157.3000	156.9000	156.4850	-21.178%	1,896	+8.387%
2023-12-22	198.1300	198.5500	198.0500	198.5300	+0.207%	1,441	-14.567%
2023-12-21	197.4400	198.4100	197.4400	198.1200	+0.268%	33,873	-14.390%
2023-12-18	197.2900	197.5900	197.2200	197.5900	+0.013%	1,061	-14.161%
2023-12-14	196.8000	198.0000	196.8000	197.5650	+2.001%	23,219	-14.150%
2023-12-13	193.6000	193.8200	193.5100	193.6900	+26.240%	34,027	-12.432%
2023-12-11	153.2100	153.2100	153.2100	153.4300	+0.334%	704	+10.546%
2023-12-08	152.7100	153.0600	152.7100	152.9200	+0.549%	1,133	+10.914%
2023-12-06	152.0850	152.4800	151.7000	152.0850	+0.699%	107	+11.523%
2023-12-04	151.2800	151.5100	151.2800	151.0300	+0.299%	3,638	+12.302%
2023-11-30	150.6200	150.9200	150.6200	150.5800	-20.829%	4,119	+12.638%
2023-11-27	190.2100	190.4000	189.9300	190.1950	-0.176%	2,819	-10.823%
2023-11-23	190.4500	190.5300	190.4500	190.5300	+0.247%	2,557	-10.980%
2023-11-22	189.8100	190.1700	189.6700	190.0600	+25.734%	5,197	-10.760%
2023-11-21	151.7700	151.7700	151.5300	151.1600	-20.274%	810	+12.206%
2023-11-20	188.6900	189.6600	188.6700	189.6000	+25.070%	3,599	-10.543%
2023-11-17	151.9700	152.0900	151.4700	151.5950	-19.668%	2,342	+11.884%
2023-11-15	188.2600	189.0000	188.2100	188.7100	+0.490%	10,884	-10.121%
2023-11-14	183.9000	187.8100	183.6200	187.7900	+25.314%	52,000	-9.681%
2023-11-13	149.6500	149.8400	149.3800	149.8550	+0.426%	11,869	+13.183%
2023-11-10	149.2200	149.3500	148.2100	149.2200	+0.077%	2	+13.664%
2023-11-09	148.6400	149.2900	148.6400	149.1050	+0.512%	3,461	+13.752%
2023-11-08	148.4500	148.7200	148.2300	148.3450	-0.091%	1,789	+14.335%
2023-11-07	148.4800	148.6750	147.4550	148.4800	+0.678%	3	+14.231%
2023-11-06	147.5900	147.5900	147.4500	147.4800	+1.679%	15,577	+15.005%
2023-11-01	143.9600	145.1100	143.9600	145.0450	+0.925%	661	+16.936%
2023-10-31	143.6600	143.7600	143.3600	143.7150	-17.251%	1,013	+18.018%
2023-10-30	173.5500	174.4600	173.4700	173.6750	+21.583%	681	-2.341%
2023-10-27	143.6700	143.6700	143.3800	142.8450	-0.349%	984	+18.737%
2023-10-26	143.8800	143.8800	143.3100	143.3450	-18.572%	1,760	+18.323%
2023-10-25	176.2600	176.3200	175.4000	176.0400	-0.368%	2,560	-3.653%
2023-10-24	176.6900	177.3700	175.9900	176.6900	+22.361%	24,562	-4.007%
2023-10-23	144.4000	145.0450	143.6900	144.4000	-2.214%	431	+17.458%
2023-10-19	147.6800	148.0400	147.5600	147.6700	-1.280%	11,601	+14.857%
2023-10-17	149.5850	149.8250	148.9250	149.5850	-0.023%	62	+13.387%
2023-10-16	149.8000	149.8000	149.8000	149.6200	+0.514%	629	+13.361%
2023-10-13	148.8550	150.1150	148.5350	148.8550	-0.538%	500	+13.943%
2023-10-12	149.4200	149.6500	149.4200	149.6600	+0.328%	3,117	+13.330%
2023-10-10	149.1700	149.2400	147.9650	149.1700	-15.771%	124	+13.702%
2023-10-05	177.3000	177.8700	176.6400	177.1000	+21.597%	2,009	-4.229%
2023-10-04	145.6450	146.0250	145.2700	145.6450	-17.608%	97	+16.454%
2023-10-03	178.4900	179.3000	177.0000	176.7700	-1.625%	34,311	-4.050%
2023-10-02	181.1600	181.1600	179.0700	179.6900	-0.680%	3,168	-5.610%
2023-09-29	181.1300	181.9000	180.9200	180.9200	+0.272%	1,869	-6.251%
2023-09-28	179.0300	180.4300	178.9000	180.4300	+21.326%	3,510	-5.997%
2023-09-25	148.7000	148.7000	148.7000	148.7150	-0.378%	1,471	+14.050%
2023-09-22	148.7600	148.9800	148.7600	149.2800	-18.319%	1,459	+13.619%
2023-09-21	184.1600	184.1700	182.6100	182.7600	-2.178%	5,010	-7.195%
2023-09-20	186.1800	187.0000	186.0700	186.8300	+24.728%	10,428	-9.217%
2023-09-19	150.9100	150.9100	150.5400	149.7900	-19.975%	50	+13.232%
2023-09-15	188.9300	188.9300	187.1800	187.1800	+23.523%	3,690	-9.387%
2023-09-14	149.8700	149.8700	149.8700	151.5350	-18.883%	1,170	+11.928%
2023-09-13	186.4700	186.8100	185.7900	186.8100	+0.056%	10,969	-9.207%
2023-09-12	187.4600	187.4600	186.6700	186.7050	+25.095%	5,775	-9.156%
2023-09-11	149.2600	149.3200	149.2600	149.2500	-19.900%	324	+13.642%
2023-09-08	186.0000	186.4800	185.2000	186.3300	+0.215%	1,832	-8.973%
2023-09-07	186.0200	186.3200	185.1000	185.9300	+24.656%	18,490	-8.777%
2023-09-06	149.1600	149.5700	149.1100	149.1550	-20.658%	5,268	+13.714%
2023-09-05	187.8200	188.1900	187.5300	187.9900	-0.255%	57,134	-9.777%
2023-09-01	188.5300	189.3500	188.4700	188.4700	+0.507%	312	-10.007%
2023-08-29	185.7300	187.5200	185.3700	187.5200	+2.258%	6,553	-9.551%
2023-08-25	183.3300	184.5600	182.4900	183.3800	-0.940%	7,905	-7.509%
2023-08-23	184.2200	185.1700	183.5400	185.1200	+29.044%	15,006	-8.378%
2023-08-21	143.4550	144.4100	143.3550	143.4550	-0.634%	1	+18.232%
2023-08-17	144.7700	145.3200	144.4400	144.3700	-22.204%	1,456	+17.483%
2023-08-16	186.0700	186.0700	185.2800	185.5750	+26.872%	1,600	-8.603%
2023-08-15	146.8100	146.8100	146.0100	146.2700	-21.852%	1,821	+15.957%
2023-08-11	188.4700	188.4700	187.0200	187.1700	+25.676%	4,925	-9.382%
2023-08-10	148.6000	148.7800	148.3500	148.9300	+0.219%	2,318	+13.886%
2023-08-03	148.6050	149.6700	148.1600	148.6050	-23.257%	1	+14.135%
2023-07-28	192.0000	193.6400	192.0000	193.6400	+29.503%	6,740	-12.410%
2023-07-25	149.5250	150.7500	149.2100	149.5250	-21.964%	5	+13.433%
2023-07-20	192.2000	192.4000	191.2000	191.6100	+28.330%	18,783	-11.482%
2023-07-19	148.7100	149.1500	148.7100	149.3100	+1.894%	1,115	+13.596%
2023-07-18	145.7200	146.2400	145.6300	146.5350	-22.489%	1,043	+15.747%
2023-07-12	186.6300	189.3000	186.6300	189.0500	+31.130%	25,617	-10.283%
2023-07-11	144.1700	144.2700	143.5200	144.1700	+0.010%	26	+17.646%
2023-07-07	144.5500	144.5500	144.5500	144.1550	-0.311%	47	+17.658%
2023-07-06	144.6050	146.3950	144.4100	144.6050	-1.906%	368	+17.292%
2023-07-04	147.4150	147.8900	147.2850	147.4150	+0.177%	23	+15.056%
2023-06-30	146.7600	147.0100	146.4900	147.1550	+0.406%	2,758	+15.259%
2023-06-29	146.4600	146.5600	146.3100	146.5600	-20.693%	2,931	+15.727%
2023-06-28	184.6800	184.8000	184.3300	184.8000	+27.987%	1,210	-8.220%
2023-06-27	144.2800	144.3300	144.0700	144.3900	-21.279%	10,546	+17.467%
2023-06-26	183.3200	183.8800	182.7800	183.4200	+27.242%	2,932	-7.529%
2023-06-23	144.7200	144.7200	144.0700	144.1500	-22.136%	1,090	+17.662%
2023-06-21	185.7000	185.8900	184.8600	185.1300	+27.220%	12,965	-8.383%
2023-06-20	145.5800	145.5800	145.4400	145.5200	-22.277%	1,258	+16.554%
2023-06-15	185.5000	187.2300	185.0900	187.2300	+1.014%	8,918	-9.411%
2023-06-13	184.8800	185.6300	184.8800	185.3500	+27.682%	1,532	-8.492%
2023-06-09	145.1650	145.7500	145.0100	145.1650	-20.322%	652	+16.839%
2023-06-08	180.9600	182.2000	180.9600	182.1900	+24.912%	21,789	-6.905%
2023-06-07	145.8550	146.4750	145.5400	145.8550	-19.750%	10	+16.287%
2023-06-05	181.3900	181.8500	181.2800	181.7500	+0.165%	20,888	-6.680%
2023-06-02	179.8300	181.4500	179.8200	181.4500	+1.675%	4,909	-6.525%
2023-06-01	177.2800	178.4600	177.0200	178.4600	+1.352%	14,663	-4.959%
2023-05-31	176.9200	177.4300	176.0800	176.0800	-1.212%	25,225	-3.674%
2023-05-26	176.7000	178.6900	176.4100	178.2400	+24.722%	2,514	-4.842%
2023-05-25	142.8700	142.8700	142.8700	142.9100	-20.117%	6	+18.683%
2023-05-23	179.2000	179.3100	178.5500	178.9000	+24.206%	6,213	-5.193%
2023-05-19	144.6300	144.6300	144.6300	144.0350	+0.052%	4,901	+17.756%
2023-05-18	143.4400	143.4400	143.4400	143.9600	-18.864%	38	+17.817%
2023-05-16	177.4900	178.0500	177.3300	177.4300	+24.955%	4,112	-4.407%
2023-05-15	142.6200	142.6200	141.5000	141.9950	+0.074%	284	+19.448%
2023-05-12	142.1000	142.3100	141.9700	141.8900	-19.981%	5,946	+19.536%
2023-05-11	178.4500	178.4800	176.8000	177.3200	-0.298%	34,225	-4.348%
2023-05-10	177.7400	178.7700	176.9100	177.8500	+0.022%	29,584	-4.633%
2023-05-09	178.0400	178.0400	177.4200	177.8100	+0.039%	6,080	-4.612%
2023-05-05	176.2100	177.7400	176.0100	177.7400	+27.449%	48,606	-4.574%
2023-05-04	140.2600	140.2600	139.1800	139.4600	-1.057%	6,700	+21.619%
2023-05-03	141.3800	141.3800	141.3800	140.9500	-19.760%	313	+20.333%
2023-05-02	178.4400	178.7800	175.6600	175.6600	-1.367%	37,851	-3.444%
2023-04-28	177.0600	178.0200	176.3200	178.0950	+26.036%	31,339	-4.764%
2023-04-27	141.0700	141.3600	141.0300	141.3050	-19.722%	3,708	+20.031%
2023-04-26	176.2400	176.2400	175.3400	176.0200	-0.227%	3,772	-3.642%
2023-04-25	177.3600	177.3600	176.4200	176.4200	+23.695%	3,139	-3.860%
2023-04-24	142.5500	142.6500	142.5500	142.6250	-0.311%	3,019	+18.920%
2023-04-21	143.0900	143.2800	143.0200	143.0700	-19.606%	3,403	+18.550%
2023-04-20	178.0600	178.2600	177.3000	177.9600	+23.717%	151,354	-4.692%
2023-04-18	144.1000	144.1000	144.1000	143.8450	-0.056%	578	+17.912%
2023-04-17	144.0600	144.0600	143.6600	143.9250	+0.552%	1,140	+17.846%
2023-04-14	142.8000	142.8000	142.8000	143.1350	-19.551%	500	+18.497%
2023-04-13	176.8100	177.9200	176.8100	177.9200	+25.366%	8,788	-4.671%
2023-04-12	143.0400	143.0400	142.9400	141.9200	-0.211%	819	+19.511%
2023-04-11	142.2600	142.2700	142.2600	142.2200	-18.965%	1,221	+19.259%
2023-04-06	175.6300	175.6300	175.2300	175.5050	+24.919%	3,880	-3.359%
2023-04-05	141.3100	141.3100	140.6300	140.4950	-20.375%	12,588	+20.723%
2023-04-04	177.0500	177.5600	176.3300	176.4450	+0.054%	30,797	-3.874%
2023-04-03	175.9300	176.8700	175.8700	176.3500	+0.441%	11,046	-3.822%
2023-03-31	174.3200	175.1600	174.3200	175.5750	+0.720%	5,540	-3.397%
2023-03-30	173.7800	174.5800	173.7800	174.3200	+24.568%	2,664	-2.702%
2023-03-29	140.1400	140.1400	140.1400	139.9400	-18.145%	370	+21.202%
2023-03-28	171.4700	171.4700	170.5600	170.9600	+0.264%	14,858	-0.790%
2023-03-27	170.8300	171.3100	169.8400	170.5100	+23.343%	21,058	-0.528%
2023-03-24	137.7900	138.3600	137.7800	138.2400	-0.797%	2,007	+22.692%
2023-03-23	139.3000	139.3000	139.3000	139.3500	-0.471%	553	+21.715%
2023-03-22	140.1700	140.1700	140.1700	140.0100	+0.240%	535	+21.141%
2023-03-21	138.7100	139.7400	138.7100	139.6750	-17.018%	8,551	+21.432%
2023-03-20	166.4300	168.9800	165.5500	168.3200	+22.272%	6,343	+0.766%
2023-03-17	139.6300	139.6300	137.4100	137.6600	-0.900%	2,022	+23.209%
2023-03-16	137.7000	138.8700	137.6900	138.9100	-15.574%	773	+22.101%
2023-03-15	164.9600	165.6500	164.8300	164.5350	+18.494%	15,303	+3.084%
2023-03-14	137.1300	139.2900	137.0500	138.8550	-16.918%	5,891	+22.149%
2023-03-13	168.0300	168.1400	165.0000	167.1300	-1.296%	11,967	+1.484%
2023-03-10	168.1000	169.4300	168.0000	169.3250	+17.412%	5,122	+0.168%
2023-03-09	144.1700	144.6300	144.1700	144.2150	-16.088%	5,213	+17.609%
2023-03-08	171.5800	172.0600	171.5000	171.8650	+18.332%	2,817	-1.312%
2023-03-07	145.1800	145.3300	145.1000	145.2400	-17.053%	1,443	+16.779%
2023-03-06	174.6400	175.3300	174.3200	175.1000	+2.674%	5,391	-3.135%
2023-03-02	169.8400	170.5400	169.6100	170.5400	-0.091%	5,980	-0.545%
2023-03-01	171.5100	172.1100	170.6100	170.6950	-0.347%	7,254	-0.636%
2023-02-28	170.6500	171.7900	170.6500	171.2900	-0.023%	2,151	-0.981%
2023-02-27	170.8600	172.4000	170.8600	171.3300	+20.384%	4,761	-1.004%
2023-02-24	143.3700	143.3700	141.9400	142.3200	-17.140%	1,227	+19.175%
2023-02-23	172.6700	172.7600	171.8700	171.7600	-0.290%	5,176	-1.252%
2023-02-22	172.4600	172.6000	171.6700	172.2600	-0.439%	28,224	-1.538%
2023-02-21	174.5200	174.5900	173.0200	173.0200	+18.841%	23,141	-1.971%
2023-02-20	145.7100	145.8100	145.6500	145.5900	-16.543%	531	+16.498%
2023-02-17	174.7100	175.0800	173.9900	174.4500	+18.504%	8,577	-2.774%
2023-02-16	146.7000	146.7100	146.5100	147.2100	+0.071%	7,948	+15.216%
2023-02-15	146.2700	146.2700	146.1500	147.1050	+1.288%	13,782	+15.299%
2023-02-14	145.7900	145.7900	145.7900	145.2350	-17.990%	403	+16.783%
2023-02-13	175.5900	177.0600	175.5000	177.0950	+1.053%	666	-4.227%
2023-02-10	175.6200	175.9500	174.8500	175.2500	-1.173%	5,200	-3.218%
2023-02-09	178.1100	178.6900	177.3300	177.3300	+0.470%	18,111	-4.353%
2023-02-08	177.9600	177.9600	176.4900	176.5000	+20.367%	14,747	-3.904%
2023-02-07	146.7900	147.2500	146.5700	146.6350	-16.907%	4,497	+15.668%
2023-02-06	176.7200	176.8800	175.4200	176.4700	+19.100%	26,068	-3.887%
2023-02-03	146.3500	148.1700	146.2900	148.1700	-17.585%	14,094	+14.470%
2023-02-02	178.6700	179.7700	178.3200	179.7850	+25.653%	24,972	-5.660%
2023-02-01	142.9300	142.9300	142.9300	143.0800	-18.406%	1,091	+18.542%
2023-01-31	174.7600	175.2900	173.4100	175.3550	-0.219%	74,291	-3.276%
2023-01-30	175.5200	175.9300	175.2400	175.7400	+23.270%	4,153	-3.488%
2023-01-27	142.5700	142.7700	142.2700	142.5650	+0.554%	482	+18.970%
2023-01-26	141.6900	142.2400	141.6900	141.7800	-18.358%	3,429	+19.629%
2023-01-25	174.5000	174.5800	172.9500	173.6600	-0.760%	9,212	-2.332%
2023-01-24	174.9900	175.0300	174.2100	174.9900	-0.003%	5,114	-3.074%
2023-01-23	173.7600	175.2600	173.0900	174.9950	+1.706%	20,581	-3.077%
2023-01-20	171.4100	172.0600	170.7300	172.0600	+24.966%	8,592	-1.424%
2023-01-19	138.2600	138.5600	138.2600	137.6850	-20.289%	1,136	+23.187%
2023-01-18	173.9500	174.5200	172.7300	172.7300	+22.378%	2,473	-1.806%
2023-01-17	141.1600	141.1600	141.1600	141.1450	-0.578%	161	+20.167%
2023-01-16	141.9100	141.9200	141.9100	141.9650	+0.435%	187	+19.473%
2023-01-13	140.8000	141.1300	140.7900	141.3500	+0.004%	2,075	+19.993%
2023-01-12	140.9500	141.6900	140.9500	141.3450	+0.587%	4,096	+19.997%
2023-01-11	140.4700	140.4700	140.4700	140.5200	+1.327%	113	+20.702%
2023-01-10	138.3700	138.5700	138.3700	138.6800	-18.696%	1,417	+22.303%
2023-01-09	168.6200	170.5700	168.6200	170.5700	+1.918%	3,714	-0.563%
2023-01-06	164.6700	167.3600	164.1100	167.3600	+1.822%	2,879	+1.344%
2023-01-05	165.5600	166.3500	164.1800	164.3650	+18.898%	5,640	+3.191%
2023-01-04	137.0800	138.2400	137.0800	138.2400	-15.635%	3,841	+22.692%
2023-01-03	165.1600	166.1600	163.8600	163.8600	-0.757%	8,046	+3.509%
2022-12-29	163.7600	165.1100	163.7500	165.1100	+1.288%	1,645	+2.725%
2022-12-28	164.1800	164.8200	163.0100	163.0100	-0.589%	6,918	+4.049%
2022-12-23	163.5700	163.8000	163.5700	163.9750	+20.903%	20	+3.436%
2022-12-22	136.9600	136.9600	136.9600	135.6250	-0.989%	81	+25.058%
2022-12-21	134.8700	134.9300	134.8700	136.9800	-16.210%	208	+23.821%
2022-12-19	164.4300	165.0600	163.4800	163.4800	+21.334%	2,685	+3.750%
2022-12-16	134.8100	134.8100	134.4800	134.7350	-0.601%	285	+25.884%
2022-12-15	136.4600	136.5700	135.7500	135.5500	-21.206%	1,009	+25.127%
2022-12-13	169.4000	173.6300	168.9200	172.0300	+25.702%	13,326	-1.407%
2022-12-12	136.6200	136.6200	136.6200	136.8550	-18.968%	111	+23.934%
2022-12-09	168.8100	169.2300	168.3800	168.8900	+23.345%	603,276	+0.426%
2022-12-07	137.6500	137.6500	137.5700	136.9250	-18.560%	126	+23.871%
2022-12-06	169.2500	169.7000	167.8800	168.1300	+20.411%	2,517	+0.880%
2022-12-05	139.6400	139.6400	139.5000	139.6300	-0.161%	527	+21.471%
2022-12-02	140.4000	140.4000	140.2000	139.8550	-18.627%	240	+21.276%
2022-12-01	172.1600	173.1300	171.3600	171.8700	+2.395%	46,095	-1.315%
2022-11-30	168.0200	168.2900	167.2300	167.8500	+20.504%	458,093	+1.049%
2022-11-29	139.6600	139.7800	139.2200	139.2900	-17.045%	35,574	+21.768%
2022-11-28	168.2000	168.4100	167.8200	167.9100	-0.757%	1,712	+1.012%
2022-11-25	169.6300	169.7400	168.8300	169.1900	-0.389%	9,599	+0.248%
2022-11-24	169.8700	170.0000	169.7800	169.8500	+0.598%	4,704	-0.141%
2022-11-23	168.0500	168.8800	167.8000	168.8400	+1.259%	407	+0.456%
2022-11-22	165.9700	166.7400	165.9700	166.7400	+18.998%	338	+1.721%
2022-11-21	140.2200	140.2200	140.2100	140.1200	-15.035%	1,555	+21.046%
2022-11-17	166.0400	166.0400	164.5100	164.9150	-1.228%	3,794	+2.847%
2022-11-16	168.7600	168.7600	166.9400	166.9650	-1.274%	2,865	+1.584%
2022-11-15	167.9200	169.5800	167.6800	169.1200	+18.797%	21,264	+0.290%
2022-11-14	141.5000	141.5000	141.5000	142.3600	+0.718%	167	+19.142%
2022-11-11	141.7600	142.2800	141.5700	141.3450	-11.014%	219	+19.997%
2022-11-09	160.1900	160.1900	158.6700	158.8400	-1.194%	4,079	+6.780%
2022-11-08	158.4700	159.5300	158.4300	160.7600	+1.551%	760	+5.505%
2022-11-07	157.8600	158.6200	157.8600	158.3050	+1.199%	44,418	+7.141%
2022-11-04	155.4400	158.2400	155.1400	156.4300	-0.849%	18,810	+8.425%
2022-11-02	159.5000	159.5600	157.7700	157.7700	+13.885%	3,291	+7.505%
2022-11-01	138.6000	138.6000	138.6000	138.5350	-12.712%	360	+22.431%
2022-10-31	158.3800	158.7800	158.2900	158.7100	+0.288%	4,985	+6.868%
2022-10-28	155.7200	157.7100	155.3800	158.2550	+16.014%	9,528	+7.175%
2022-10-27	135.7300	135.9200	135.7300	136.4100	-14.554%	656	+24.338%
2022-10-26	157.3000	159.1800	157.3000	159.6450	+1.169%	12,660	+6.242%
2022-10-25	155.5000	157.8000	154.8900	157.8000	+1.951%	22,586	+7.484%
2022-10-24	153.5800	155.0900	153.0400	154.7800	+13.763%	5,625	+9.581%
2022-10-21	135.0300	136.5100	134.9700	136.0550	+0.004%	4,220	+24.663%
2022-10-20	135.4200	136.5000	135.4200	136.0500	-10.927%	2,245	+24.667%
2022-10-19	153.9800	154.3300	152.5200	152.7400	-0.216%	13,734	+11.045%
2022-10-18	154.8700	155.4800	152.9200	153.0700	+14.475%	11,674	+10.806%
2022-10-17	133.4000	134.5300	133.3200	133.7150	-0.317%	605	+26.844%
2022-10-14	134.8700	135.2200	133.7600	134.1400	-10.627%	837	+26.443%
2022-10-13	148.4700	150.2800	145.1900	150.0900	+0.661%	31,235	+13.006%
2022-10-12	150.2600	150.2600	148.4600	149.1050	+10.682%	9,540	+13.752%
2022-10-11	135.4400	135.4400	134.1900	134.7150	-10.366%	313	+25.903%
2022-10-10	150.3300	151.4800	150.3300	150.2950	-1.569%	6,356	+12.851%
2022-10-07	155.0600	155.5600	152.4600	152.6900	-2.540%	46,830	+11.081%
2022-10-06	157.3400	157.3400	155.6100	156.6700	+13.299%	27,554	+8.259%
2022-10-05	137.5000	138.3400	137.3000	138.2800	-12.270%	993	+22.657%
2022-10-04	154.9700	157.8000	154.9700	157.6200	+17.037%	16,406	+7.607%
2022-10-03	133.2400	134.2100	133.0600	134.6750	-11.305%	1,482	+25.940%
2022-09-30	151.4900	152.2500	149.9200	151.8400	+0.887%	23,665	+11.703%
2022-09-29	151.4800	152.5000	149.7600	150.5050	+6.293%	28,562	+12.694%
2022-09-28	139.7000	141.5300	139.1000	141.5950	+0.561%	1,332	+19.785%
2022-09-27	141.5200	142.0800	140.7900	140.8050	-7.237%	2,975	+20.457%
2022-09-26	151.8000	152.1100	151.6300	151.7900	+8.573%	14,294	+11.740%
2022-09-23	138.2600	139.3100	138.2600	139.8050	-10.490%	230	+21.319%
2022-09-22	158.3900	158.4500	155.9000	156.1900	+10.296%	3,892	+8.592%

.dark-mode .WQFCZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQFCZR{ color: #333333; background-color: white; border: 2px solid #333333; }ACWISS SPDR MSCI ALL COUNTRY WORLD UCITS ETFstock LSE

ACWI
SS SPDR MSCI ALL COUNTRY WORLD UCITS ETF
stock LSE