SPDR® MSCI ACWI UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Dec 2023 |
USD |
190.44 |
191.16 |
190.27 |
190.79 |
190.79 |
+0.2 (+0.10%)
|
4,868 |
| 4 Dec 2023 |
USD |
191.59 |
191.85 |
190.41 |
190.59 |
190.59 |
-1.2 (-0.63%)
|
26,200 |
| 1 Dec 2023 |
USD |
191.1 |
191.79 |
190.32 |
191.79 |
191.79 |
+1.39 (+0.73%)
|
14,744 |
| 30 Nov 2023 |
USD |
190.76 |
191.26 |
190.396 |
190.4 |
190.4 |
-0.18 (-0.09%)
|
19,943 |
| 29 Nov 2023 |
USD |
191 |
191.3077 |
190.58 |
190.58 |
190.58 |
-0.115 (-0.06%)
|
14,722 |
| 28 Nov 2023 |
USD |
190.01 |
190.79 |
189.91 |
190.695 |
190.695 |
+0.5 (+0.26%)
|
1,065 |
| 27 Nov 2023 |
USD |
190.21 |
190.4 |
189.93 |
190.195 |
190.195 |
-0.31 (-0.16%)
|
2,819 |
| 24 Nov 2023 |
USD |
190.22 |
190.53 |
190.21 |
190.505 |
190.505 |
-0.025 (-0.01%)
|
2,264 |
| 23 Nov 2023 |
USD |
190.45 |
190.5318 |
190.3603 |
190.53 |
190.53 |
+0.47 (+0.25%)
|
1,480 |
| 22 Nov 2023 |
USD |
189.81 |
190.17 |
189.5816 |
190.06 |
190.06 |
+0.56 (+0.30%)
|
5,195 |
| 21 Nov 2023 |
USD |
190 |
190.2 |
189.37 |
189.5 |
189.5 |
-0.1 (-0.05%)
|
18,230 |
| 20 Nov 2023 |
USD |
188.69 |
189.66 |
188.67 |
189.6 |
189.6 |
+1.21 (+0.64%)
|
3,599 |
| 17 Nov 2023 |
USD |
188.13 |
188.71 |
188.13 |
188.39 |
188.39 |
+1.125 (+0.60%)
|
2,377 |
| 16 Nov 2023 |
USD |
188.12 |
188.12 |
187.265 |
187.265 |
187.265 |
-1.445 (-0.77%)
|
6,467 |
| 15 Nov 2023 |
USD |
188.26 |
189 |
188.21 |
188.71 |
188.71 |
+0.92 (+0.49%)
|
10,883 |
| 14 Nov 2023 |
USD |
183.9 |
187.81 |
183.62 |
187.79 |
187.79 |
+4.02 (+2.19%)
|
52,000 |
| 13 Nov 2023 |
USD |
183.14 |
183.82 |
182.74 |
183.77 |
183.77 |
+1.81 (+0.99%)
|
27,060 |
| 10 Nov 2023 |
USD |
181.74 |
182.03 |
181.14 |
181.96 |
181.96 |
-1.2 (-0.66%)
|
1,066 |
| 9 Nov 2023 |
USD |
182.58 |
183.45 |
182.56 |
183.16 |
183.16 |
+0.77 (+0.42%)
|
13,319 |
| 8 Nov 2023 |
USD |
182.16 |
182.98 |
182.09 |
182.39 |
182.39 |
-0.22 (-0.12%)
|
8,463 |
| 7 Nov 2023 |
USD |
182.11 |
182.66 |
181.58 |
182.61 |
182.61 |
-0.04 (-0.02%)
|
4,523 |
| 6 Nov 2023 |
USD |
182.91 |
183 |
182.31 |
182.65 |
182.65 |
-0.12 (-0.07%)
|
22,235 |
| 3 Nov 2023 |
USD |
180.59 |
182.82 |
180.32 |
182.77 |
182.77 |
+3.12 (+1.74%)
|
5,110 |
| 2 Nov 2023 |
USD |
178.37 |
179.8426 |
177.7267 |
179.65 |
179.65 |
+3.71 (+2.11%)
|
67,116 |
| 1 Nov 2023 |
USD |
175.12 |
176.33 |
174.514 |
175.94 |
175.94 |
+1.61 (+0.92%)
|
1,715 |
| 31 Oct 2023 |
USD |
173.7 |
174.9726 |
173.7 |
174.33 |
174.33 |
+0.655 (+0.38%)
|
4,547 |
| 30 Oct 2023 |
USD |
173.55 |
174.46 |
173.47 |
173.675 |
173.675 |
+0.325 (+0.19%)
|
681 |
| 27 Oct 2023 |
USD |
173.85 |
173.85 |
172.93 |
173.35 |
173.35 |
-0.27 (-0.16%)
|
2,916 |
| 26 Oct 2023 |
USD |
173.71 |
174.36 |
173.256 |
173.62 |
173.62 |
-2.42 (-1.37%)
|
8,995 |
| 25 Oct 2023 |
USD |
176.26 |
176.3898 |
175.4 |
176.04 |
176.04 |
-0.65 (-0.37%)
|
2,560 |
