LSE - Delayed Quote • USD
SPDR Index Shares Funds - SPDR MSCI ACWI ex-US ETF (0A1T.L)
At close: April 23 at 5:29 PM GMT+1
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 27.61 | 27.76 | 27.61 | 27.76 | 27.76 | 73 |
Apr 22, 2024 | 27.38 | 27.38 | 27.37 | 27.37 | 27.37 | 2 |
Apr 18, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1 |
Apr 16, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1 |
Apr 11, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1 |
Apr 8, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1 |
Apr 4, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1 |
Apr 3, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1 |
Apr 2, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 2 |
Mar 27, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1 |
Mar 26, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 2 |
Mar 25, 2024 | 28.32 | 28.32 | 28.30 | 28.30 | 28.30 | 16 |
Mar 21, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1 |
Mar 20, 2024 | 28.09 | 28.10 | 28.09 | 28.10 | 28.10 | 3 |
Mar 18, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 3 |
Feb 22, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1 |
Feb 20, 2024 | 27.31 | 27.31 | 27.30 | 27.30 | 27.30 | 3 |
Feb 16, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1 |
Feb 14, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1 |
Feb 13, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1 |
Feb 6, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 95,000 |
Feb 5, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 11,000 |
Jan 31, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 19,540 |
Jan 30, 2024 | 26.74 | 26.75 | 26.73 | 26.75 | 26.75 | 503 |
Jan 29, 2024 | 26.70 | 26.70 | 26.69 | 26.69 | 26.69 | 18 |
Jan 26, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1 |
Jan 22, 2024 | 26.40 | 26.40 | 26.39 | 26.39 | 26.39 | 3 |
Jan 11, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 5,000 |
Jan 10, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1 |
Jan 9, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1 |
Jan 4, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1 |
Jan 3, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1 |
Jan 2, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 2 |
Dec 29, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2 |
Dec 28, 2023 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | 4 |
Dec 27, 2023 | 26.94 | 26.96 | 26.94 | 26.96 | 26.96 | 16 |
Dec 22, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1 |
Dec 18, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1 |
Dec 15, 2023 | 0.35 Dividend | |||||
Dec 13, 2023 | 26.19 | 26.21 | 26.19 | 26.21 | 26.21 | 5 |
Dec 12, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 2 |
Dec 11, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 8 |
Dec 8, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 20,600 |
Dec 7, 2023 | 26.12 | 26.12 | 26.08 | 26.08 | 26.08 | 10 |
Dec 6, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1 |
Dec 5, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
Dec 4, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2 |
Nov 30, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 57,000 |
Nov 29, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1 |
Nov 27, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1 |
Nov 24, 2023 | 26.10 | 26.10 | 26.09 | 26.10 | 26.10 | 28,102 |
Nov 20, 2023 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 2 |
Nov 17, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1 |
Nov 16, 2023 | 25.66 | 25.66 | 25.64 | 25.64 | 25.64 | 2 |
Nov 15, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 702,558 |
Nov 10, 2023 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | 2 |
Nov 6, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1 |
Nov 2, 2023 | 24.81 | 24.81 | 24.79 | 24.79 | 24.79 | 65 |
Oct 31, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2 |
Oct 30, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1 |
Oct 26, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 4 |
Oct 24, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1 |
Oct 20, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 154,528 |
Oct 17, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 3 |
Oct 16, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 2 |
Oct 11, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 4 |
Oct 10, 2023 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 16 |
Oct 9, 2023 | 24.51 | 24.52 | 24.50 | 24.52 | 24.52 | 580 |
Sep 15, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 10 |
Sep 14, 2023 | 25.74 | 25.81 | 25.74 | 25.81 | 25.81 | 200 |
Sep 8, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 67,000 |
Sep 6, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1 |
Aug 30, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1,655,820 |
Aug 29, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 5 |
Aug 15, 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 10 |
Aug 14, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1 |
Aug 8, 2023 | 25.95 | 25.98 | 25.94 | 25.98 | 25.98 | 174 |
Aug 3, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 25,000 |
Aug 2, 2023 | 26.24 | 26.24 | 26.19 | 26.19 | 26.19 | 30 |
Aug 1, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1 |
Jul 26, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3 |
Jul 25, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1 |
Jul 19, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 8 |
Jul 14, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 66,000 |
Jul 13, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1 |
Jul 10, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 4 |
Jul 5, 2023 | 26.14 | 26.14 | 26.03 | 26.03 | 26.03 | 579,647 |
Jun 28, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1 |
Jun 27, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1 |
Jun 22, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 2 |
Jun 20, 2023 | 26.33 | 26.33 | 26.12 | 26.12 | 26.12 | 14,208 |
Jun 15, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 10 |
Jun 14, 2023 | 26.33 | 26.35 | 26.33 | 26.35 | 26.35 | 289 |
Jun 13, 2023 | 26.16 | 26.18 | 26.16 | 26.17 | 26.17 | 240 |
Jun 12, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 4 |
Jun 9, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 10 |
Jun 5, 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 34,573 |
Jun 2, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 59,700 |
Jun 1, 2023 | 0.41 Dividend | |||||
Jun 1, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 39,000 |
May 31, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.15 | 59,000 |
May 30, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.13 | 3 |
May 19, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.71 | 9 |
May 17, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 25.62 | 77,838 |
May 16, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 25.64 | 20 |
May 15, 2023 | 26.11 | 26.14 | 26.11 | 26.14 | 25.72 | 480 |
May 11, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 25.70 | 101,000 |
May 10, 2023 | 26.17 | 26.17 | 26.12 | 26.12 | 25.70 | 101 |
May 9, 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.73 | 46 |
May 3, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.60 | 5 |
May 2, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.40 | 1 |
Apr 26, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.54 | 4 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%