SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 2.50749523031 | 36.69 | 37.72 | 36.48 | 3960 | 37.02005552 | SP |
| 4 | 0.38 | 1.0206822455 | 37.23 | 37.72 | 36.445 | 6614 | 37.19109006 | SP |
| 12 | 2.05 | 5.76490438695 | 35.56 | 37.72 | 35.1 | 13190 | 36.26372312 | SP |
| 26 | 4.19 | 12.5374027528 | 33.42 | 37.72 | 32.71 | 8285 | 35.83438153 | SP |
| 52 | 8.8 | 30.5449496703 | 28.81 | 37.72 | 28.6364 | 27329 | 32.95023685 | SP |
| 156 | 7.4 | 24.4952002648 | 30.21 | 37.72 | 23.42 | 15690 | 31.22995941 | SP |
| 260 | 7.4 | 24.4952002648 | 30.21 | 37.72 | 23.42 | 15690 | 31.22995941 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 37.61 | -0.11 | -0.29 | 37.59 | 37.6909 | 37.59 | 3324 |
| 1731022500 | 37.72 | 0.39 | 1.04 | 37.65 | 37.72 | 37.6 | 5457 |
| 1730936100 | 37.33 | 0.37 | 1.00 | 37.172 | 37.3607 | 37.17 | 3168 |
| 1730849700 | 36.9599 | 0.4 | 1.09 | 36.92 | 36.9599 | 36.91 | 1106 |
| 1730763300 | 36.56 | 0.03 | 0.08 | 36.59 | 36.6636 | 36.48 | 6663 |
| 1730500500 | 36.53 | 0 | 0.00 | 36.69 | 36.71 | 36.53 | 3407 |
| 1730414100 | 36.53 | -0.49 | -1.32 | 36.85 | 36.85 | 36.445 | 1797 |
| 1730327700 | 37.02 | -0.3 | -0.80 | 37.0701 | 37.21 | 37.02 | 33443 |
| 1730241300 | 37.32 | 0.15 | 0.40 | 37.15 | 37.35 | 37.15 | 3276 |
| 1730154900 | 37.17 | 0.07 | 0.19 | 37.17 | 37.3 | 37.17 | 5370 |
| 1729895700 | 37.1 | -0.06 | -0.16 | 37.19 | 37.3699 | 37.01 | 3616 |
| 1729809300 | 37.16 | 0.13 | 0.35 | 37.07 | 37.16 | 37 | 1851 |
| 1729722900 | 37.03 | -0.25 | -0.67 | 37.15 | 37.15 | 36.8 | 3228 |
| 1729636500 | 37.28 | -0.08 | -0.21 | 37.16 | 37.3628 | 37.16 | 3298 |
| 1729550100 | 37.36 | -0.19 | -0.51 | 37.45 | 37.5999 | 37.35 | 6674 |
| 1729290900 | 37.55 | 0.23 | 0.62 | 37.56 | 37.67 | 37.49 | 8321 |
| 1729204500 | 37.32 | -0.12 | -0.32 | 37.53 | 37.53 | 37.31 | 26130 |
| 1729118100 | 37.44 | 0.25 | 0.67 | 37.27 | 37.44 | 37.23 | 7659 |
| 1729031700 | 37.19 | -0.43 | -1.14 | 37.57 | 37.57 | 37.19 | 2497 |
| 1728945300 | 37.6187 | 0.27 | 0.72 | 37.45 | 37.62 | 37.45 | 1382 |
| 1728686100 | 37.35 | 0.09 | 0.24 | 37.23 | 37.47 | 37.23 | 3928 |
| 1728599700 | 37.26 | 0.03 | 0.08 | 37.17 | 37.26 | 37.1 | 1109 |
| 1728513300 | 37.23 | 0.08 | 0.22 | 37.06 | 37.28 | 37.06 | 2933 |
| 1728426900 | 37.15 | 0.11 | 0.30 | 37.02 | 37.15 | 36.98 | 2110 |
| 1728340500 | 37.04 | -0.11 | -0.30 | 37.16 | 37.16 | 36.97 | 1559 |
| 1728081300 | 37.15 | 0.3 | 0.81 | 37.1 | 37.15 | 36.94 | 2619 |
| 1727994900 | 36.85 | -0.25 | -0.67 | 36.92 | 36.92 | 36.79 | 2581 |
| 1727908500 | 37.1 | 0.07 | 0.19 | 36.98 | 37.18 | 36.96 | 6178 |
| 1727822100 | 37.03 | -0.26 | -0.70 | 37.4 | 37.4 | 36.935 | 8165 |
| 1727735520 | 37.29 | -0.09 | -0.25 | 37.27 | 37.4486 | 36.99 | 19439 |
| 1727476500 | 37.3829 | -0.13 | -0.34 | 37.57 | 37.62 | 37.3829 | 1604 |
| 1727390100 | 37.51 | 0.37 | 1.00 | 37.55 | 37.55 | 37.36 | 1582 |
| 1727303700 | 37.14 | -0.03 | -0.09 | 37.21 | 37.21 | 37.02 | 940 |
| 1727217300 | 37.1749 | 0.15 | 0.42 | 37.08 | 37.18 | 37 | 2792 |
| 1727130900 | 37.02 | 0.2 | 0.53 | 36.96 | 37.02 | 36.89 | 5392 |
| 1726871700 | 36.825 | -0.14 | -0.37 | 36.95 | 36.95 | 36.825 | 2353 |
| 1726785300 | 36.9622 | 0.57 | 1.57 | 36.9 | 37.07 | 36.9 | 3949 |
| 1726698900 | 36.39 | -0.05 | -0.14 | 36.375232 | 36.4299 | 36.29 | 1737 |
| 1726612500 | 36.4419 | -0.02 | -0.05 | 36.5 | 36.6762 | 36.335 | 8885 |
| 1726526100 | 36.461 | 0.02 | 0.06 | 36.43 | 36.48 | 36.35 | 4424 |
| 1726266900 | 36.44 | 0.27 | 0.74 | 36.4 | 36.44 | 36.3521 | 1243 |
| 1726180500 | 36.173 | 0.26 | 0.72 | 36 | 36.173 | 35.99 | 2149 |
| 1726094100 | 35.915 | 0.41 | 1.14 | 35.59 | 35.93 | 35.21 | 4110 |
| 1726007700 | 35.51 | 0.07 | 0.20 | 35.48 | 35.59 | 35.325 | 44372 |
| 1725921300 | 35.4394 | 0.33 | 0.94 | 35.41 | 35.59 | 35.26 | 4847 |
| 1725662100 | 35.1094 | -0.53 | -1.49 | 35.6 | 35.6 | 35.1 | 16036 |
| 1725575700 | 35.6409 | -0.01 | -0.03 | 35.88 | 35.88 | 35.59 | 4487 |
| 1725489300 | 35.65 | -0.17 | -0.47 | 35.63 | 35.84 | 35.63 | 219264 |
| 1725402900 | 35.82 | -0.64 | -1.77 | 36 | 36 | 35.665 | 11938 |
| 1725057300 | 36.4648 | 0.24 | 0.67 | 36.37 | 36.4648 | 36.1832 | 33390 |
| 1724970900 | 36.222 | 0.01 | 0.03 | 36.3 | 36.49 | 36.222 | 26857 |
| 1724884500 | 36.21 | -0.16 | -0.44 | 36.4 | 36.4 | 36.09 | 11181 |
| 1724798100 | 36.37 | 0.22 | 0.61 | 36.15 | 36.51 | 36.15 | 164547 |
| 1724711700 | 36.15 | -0.21 | -0.58 | 36.39 | 36.39 | 36.15 | 6644 |
| 1724452500 | 36.3602 | 0.44 | 1.23 | 36.13 | 36.39 | 36.13 | 1374 |
| 1724366100 | 35.92 | -0.23 | -0.65 | 36.27 | 36.27 | 35.84 | 3202 |
| 1724279700 | 36.1532 | 0.15 | 0.43 | 36.06 | 36.16 | 36.04 | 777 |
| 1724193300 | 36 | -0.09 | -0.25 | 35.99 | 36 | 35.85 | 4146 |
| 1724106900 | 36.09 | 0.52 | 1.46 | 35.74 | 36.09 | 35.68 | 2052 |
| 1723847700 | 35.57 | -0.01 | -0.03 | 35.56 | 35.6666 | 35.56 | 2968 |
| 1723761300 | 35.58 | 0.64 | 1.83 | 35.31 | 35.58 | 35.31 | 1661 |
| 1723674900 | 34.94 | -0.04 | -0.11 | 34.93 | 34.98 | 34.89 | 2371 |
| 1723588500 | 34.98 | 0.69 | 2.01 | 34.88 | 34.98 | 34.61 | 21105 |
| 1723502100 | 34.29 | -0.11 | -0.32 | 34.45 | 34.45 | 34.25 | 7467 |
| 1723242900 | 34.4 | 0.3 | 0.88 | 34.09 | 34.4 | 34.09 | 999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
