Spdr Acwi (ACWD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 237.74 | -0.38 | -0.16 | 239.64 | 239.64 | 236.92 | 82904 |
| 1735061400 | 238.115 | 1.79 | 0.76 | 238.11 | 238.68 | 237.5 | 4645 |
| 1734975000 | 236.325 | -0.66 | -0.28 | 237.22 | 237.355 | 235.18 | 10049 |
| 1734715800 | 236.98 | 1.08 | 0.46 | 233.82 | 238 | 231.62 | 10915 |
| 1734629400 | 235.9 | -5.92 | -2.45 | 235.64 | 237.01 | 234.995 | 16442 |
| 1734543000 | 241.815 | -0.02 | -0.01 | 241.95 | 242.32 | 241.345 | 21052 |
| 1734456600 | 241.83 | -0.71 | -0.29 | 241.61 | 242.18 | 241.095 | 30276 |
| 1734370200 | 242.54 | 0.73 | 0.30 | 242.11 | 242.87 | 242.035 | 38328 |
| 1734111000 | 241.805 | -1.54 | -0.63 | 242.82 | 243.41 | 241.54 | 5622 |
| 1734024600 | 243.34 | -0.22 | -0.09 | 243.83 | 244.085 | 242.845 | 19228 |
| 1733938200 | 243.56 | 0.82 | 0.34 | 241.73 | 243.62 | 241.73 | 53688 |
| 1733851800 | 242.74 | -1.43 | -0.58 | 243.04 | 243.505 | 242.7 | 23328 |
| 1733765400 | 244.165 | 0.13 | 0.05 | 244.67 | 245.165 | 243.88 | 17655 |
| 1733506200 | 244.04 | -0.1 | -0.04 | 243.81 | 245.195 | 243.025 | 8550 |
| 1733419800 | 244.14 | 0.71 | 0.29 | 243.69 | 244.32 | 243.68 | 8876 |
| 1733333400 | 243.43 | 1.31 | 0.54 | 242.61 | 243.6 | 242.61 | 13720 |
| 1733247000 | 242.12 | 0.47 | 0.19 | 242.47 | 242.9 | 241.605 | 22904 |
| 1733160600 | 241.65 | 0.41 | 0.17 | 240.71 | 241.885 | 240.465 | 18856 |
| 1732901400 | 241.245 | 0.97 | 0.40 | 240.46 | 241.29 | 239.85 | 9096 |
| 1732815000 | 240.28 | 0.52 | 0.22 | 239.82 | 240.375 | 239.82 | 1768 |
| 1732728600 | 239.76 | 0.08 | 0.03 | 240.27 | 240.62 | 239.52 | 5092 |
| 1732642200 | 239.68 | -0.06 | -0.03 | 239.07 | 240.155 | 238.685 | 7695 |
| 1732555800 | 239.74 | 1.46 | 0.61 | 239.89 | 240.84 | 239.65 | 15784 |
| 1732296600 | 238.28 | 0.57 | 0.24 | 238.32 | 239.1 | 236.75 | 29085 |
| 1732210200 | 237.71 | 2.23 | 0.95 | 236.44 | 238.395 | 235.54 | 9232 |
| 1732123800 | 235.48 | -1.23 | -0.52 | 237.59 | 237.86 | 235.015 | 8362 |
| 1732037400 | 236.71 | 0.12 | 0.05 | 237.05 | 237.205 | 234.015 | 2575 |
| 1731951000 | 236.595 | 1.07 | 0.46 | 235.68 | 236.725 | 234.915 | 6749 |
| 1731691800 | 235.52 | -3.39 | -1.42 | 236.75 | 237.55 | 235.25 | 8722 |
| 1731605400 | 238.905 | -0.15 | -0.06 | 238.63 | 239.8 | 238.395 | 30367 |
| 1731519000 | 239.05 | 0.03 | 0.01 | 238.49 | 239.675 | 237.79 | 15192 |
| 1731432600 | 239.02 | -2.14 | -0.89 | 240.16 | 240.345 | 238.995 | 6038 |
| 1731346200 | 241.16 | 0.37 | 0.15 | 241.35 | 241.8 | 240.78 | 9396 |
| 1731087000 | 240.79 | 0.12 | 0.05 | 241.05 | 241.1 | 239.7 | 129050 |
| 1731000600 | 240.67 | 3.4 | 1.43 | 239.1 | 241.03 | 238.98 | 51920 |
| 1730914200 | 237.27 | 2.42 | 1.03 | 237.74 | 239.55 | 236.245 | 102369 |
| 1730827800 | 234.85 | 1.87 | 0.80 | 233.46 | 234.865 | 232.93 | 52844 |
| 1730741400 | 232.98 | -1.33 | -0.57 | 233.95 | 234.3 | 232.605 | 1286924 |
| 1730482200 | 234.31 | 1.5 | 0.64 | 232.9 | 237.81 | 232.735 | 29903 |
| 1730395800 | 232.81 | -3.88 | -1.64 | 234.31 | 235.195 | 232.13 | 22904 |
| 1730309400 | 236.69 | 0.03 | 0.01 | 237.05 | 237.27 | 235.46 | 4932 |
| 1730223000 | 236.66 | -0.25 | -0.11 | 237.09 | 237.44 | 235.94 | 14968 |
| 1730136600 | 236.91 | -0.17 | -0.07 | 237.1 | 237.41 | 236.435 | 10626 |
| 1729873800 | 237.075 | 1.32 | 0.56 | 236.13 | 237.86 | 236.02 | 7727 |
| 1729787400 | 235.76 | -0.07 | -0.03 | 235.98 | 239.37 | 234.875 | 5036 |
| 1729701000 | 235.83 | -1.55 | -0.65 | 237.31 | 237.715 | 235.725 | 5969 |
| 1729614600 | 237.38 | 0.13 | 0.05 | 237.94 | 238.28 | 236.595 | 4232 |
| 1729528200 | 237.25 | -1.88 | -0.79 | 238.79 | 239.295 | 237.215 | 76314 |
| 1729269000 | 239.13 | 0.36 | 0.15 | 238.67 | 239.33 | 238.465 | 5722 |
| 1729182600 | 238.77 | 1.16 | 0.49 | 238.06 | 239.715 | 237.93 | 6805 |
| 1729096200 | 237.615 | -0.35 | -0.14 | 237.01 | 237.8 | 236.735 | 14492 |
| 1729009800 | 237.96 | -1.15 | -0.48 | 239.15 | 239.705 | 237.74 | 10689 |
| 1728923400 | 239.105 | 0.94 | 0.39 | 238 | 239.5 | 237.88 | 21509 |
| 1728664200 | 238.165 | 1.38 | 0.58 | 236.66 | 238.34 | 236.21 | 41272 |
| 1728577800 | 236.78 | 0.09 | 0.04 | 237 | 237.045 | 236.015 | 10189 |
| 1728491400 | 236.69 | 1 | 0.42 | 235.16 | 236.78 | 234.83 | 25190 |
| 1728405000 | 235.69 | -0.56 | -0.24 | 234.57 | 235.91 | 234.045 | 2231 |
| 1728318600 | 236.25 | 0.97 | 0.41 | 237.68 | 237.68 | 235.665 | 7850 |
| 1728059400 | 235.28 | 0.46 | 0.19 | 235.32 | 237.305 | 234.66 | 9916 |
| 1727973000 | 234.825 | -1.31 | -0.55 | 235.65 | 235.74 | 234.295 | 6648 |
| 1727886600 | 236.13 | 0.83 | 0.35 | 235.85 | 236.195 | 234.575 | 18498 |
| 1727800200 | 235.3 | -1.33 | -0.56 | 237.18 | 237.525 | 234.525 | 11264 |
| 1727713800 | 236.625 | -1.34 | -0.56 | 237.32 | 237.605 | 236.295 | 6539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
