LSE - Delayed Quote USD

SPDR Index Shares Funds - SPDR MSCI ACWI ex-US ETF (0A1T.L)

27.76 +0.40 (+1.45%)
At close: April 23 at 5:29 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
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