Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR MSCI ACWI IMI ETF (ACIM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
80.48-0.33 (-0.41%)
At close: 02:24PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202257.1557.4757.0057.4657.4616,000
Jan 13, 202258.2458.2457.4157.4157.4128,600
Jan 12, 202258.0158.2457.8958.0858.0822,700
Jan 11, 202257.1857.7056.9657.6757.6788,000
Jan 10, 202256.7957.0256.2657.0257.0235,300
Jan 07, 202257.1757.4457.1157.3357.3316,400
Jan 06, 202257.2657.5257.0057.3057.3024,200
Jan 05, 202258.2858.3557.3857.3857.3821,600
Jan 04, 202258.3858.5058.1758.2958.298,000
Jan 03, 202257.9858.2157.7858.1458.1418,300
Dec 31, 202157.8358.0957.8057.8457.8411,100
Dec 30, 202158.0358.1557.8857.9157.9122,900
Dec 29, 202158.0058.0757.7457.9157.9149,600
Dec 28, 202158.0858.1357.8657.9057.9036,400
Dec 27, 202157.5558.0057.5257.9757.9751,600
Dec 23, 202157.2057.5657.1457.4457.44159,500
Dec 22, 202156.4857.0356.4857.0357.0313,900
Dec 21, 202156.1556.5055.8656.4556.4516,800
Dec 20, 202155.6055.6155.2355.6155.6143,700
Dec 17, 202156.3456.6656.0056.1756.1752,000
Dec 16, 202158.1258.1257.2457.4357.43116,500
Dec 15, 202157.1357.7556.7157.7457.7446,900
Dec 14, 202156.9857.2256.6756.9556.9522,300
Dec 13, 202157.8657.8657.3357.3457.34245,000
Dec 10, 202157.8857.9257.6057.9157.9127,700
Dec 09, 202157.8157.8757.5457.5957.5927,100
Dec 08, 202157.8358.0257.7657.9757.97708,600
Dec 07, 202157.4357.8757.4357.7357.7374,100
Dec 06, 202156.3956.8256.0856.6556.6539,900
Dec 03, 202156.7756.7755.7056.1256.12137,300
Dec 02, 202155.9356.6655.9356.4756.4730,400
Dec 01, 202157.0857.3555.7755.7755.77798,900
Nov 30, 202156.8557.0756.1856.4056.4038,300
Nov 29, 202157.2957.3756.9457.2257.2214,200
Nov 26, 202157.1657.2556.5656.6656.6610,200
Nov 24, 202157.8158.1957.7158.1958.199,100
Nov 23, 202157.9858.2157.8658.1258.1287,600
Nov 22, 202158.5258.6858.1558.1558.159,900
Nov 19, 202158.5458.5958.3758.4158.4114,300
Nov 18, 202158.5658.6458.3058.6458.6414,500
Nov 17, 202158.7958.7958.5258.6158.6125,900
Nov 16, 202158.6258.9258.6158.7258.7238,700
Nov 15, 202158.8358.8758.5958.6058.6019,000
Nov 12, 202158.5058.7258.3658.6658.669,700
Nov 11, 202158.3358.6058.2958.3058.3017,500
Nov 10, 202158.5858.7158.0858.2058.2016,100
Nov 09, 202158.9258.9558.5258.7558.7514,300
Nov 08, 202158.9258.9758.8358.8858.8889,700
Nov 05, 202158.7558.8458.5558.7658.7647,800
Nov 04, 202158.6258.6458.4258.5558.5522,400
Nov 03, 202158.1458.5758.0458.4658.4614,100
Nov 02, 202157.9958.1657.9358.0958.0932,000
Nov 01, 202157.8958.0557.8358.0558.0510,800
Oct 29, 202157.5057.7557.4257.7557.7516,900
Oct 28, 202157.5757.8457.5757.8257.8246,400
Oct 27, 202157.7057.8457.3457.3457.34142,400
Oct 26, 202157.9458.0257.6557.6557.6522,200
Oct 25, 202157.6357.7657.4657.7157.7125,500
Oct 22, 202157.5557.6757.3257.5457.548,300
Oct 21, 202157.3957.5157.2457.5157.51292,300
Oct 20, 202157.4557.5657.3857.4957.4915,100
Oct 19, 202157.1457.3557.1457.3557.3521,700
Oct 18, 202156.5956.9156.4456.9056.9030,100
Oct 15, 202156.7156.9156.5956.8856.88698,100
Oct 14, 202156.0256.4356.0256.4356.43160,500
Oct 13, 202155.4055.6455.3255.6455.6448,600
Oct 12, 202155.4355.5255.1455.2855.2833,700
Oct 11, 202155.5955.8955.3655.3655.366,700
Oct 08, 202155.7655.7855.4955.5655.5612,900
Oct 07, 202155.4555.8755.4555.5755.5710,800
Oct 06, 202154.3955.0154.1754.9854.9838,100
Oct 05, 202154.7155.2854.6255.0555.0532,400
Oct 04, 202155.0455.1354.2754.4854.4815,300
Oct 01, 202154.8855.3254.4755.2055.2074,700
Sep 30, 202155.3055.4854.6854.7454.7419,800
Sep 29, 202155.3155.5155.1155.1355.1325,500
Sep 28, 202155.8955.8955.0955.1755.1740,200
Sep 27, 202156.1756.4856.1756.3456.3412,400
Sep 24, 202156.0156.4656.0156.4156.4183,000
Sep 23, 202156.1956.7056.1956.5256.5215,500
Sep 22, 202155.7456.3355.7455.9055.9017,200
Sep 21, 202155.6755.8455.4155.4755.4711,700
Sep 20, 202155.3255.4454.6055.1955.1913,300
Sep 17, 202156.7756.8256.2756.3256.326,500
Sep 16, 202156.8456.9256.5956.8356.838,800
Sep 15, 202156.6757.0756.4757.0457.0410,900
Sep 14, 202157.1257.2156.5356.6456.6419,800
Sep 13, 202157.1257.2556.7856.9456.9426,700
Sep 10, 202157.3357.5256.7656.7656.7610,800
Sep 09, 202157.2157.4257.0857.0957.0910,200
Sep 08, 202157.3857.3857.0557.2357.23161,100
Sep 07, 202157.6457.6657.5057.5257.528,200
Sep 03, 202157.5157.7257.5157.6657.668,300
Sep 02, 202157.5757.6657.4757.6057.6016,900
Sep 01, 202157.2957.5357.2957.3557.3515,600
Aug 31, 202157.2457.2457.0257.1257.1211,600
Aug 30, 202156.9957.2856.9957.0757.0718,500
Aug 27, 202156.4756.9856.4756.9356.9317,100
Aug 26, 202156.6256.7056.4356.4456.4412,700
Aug 25, 202156.6156.9256.5856.7856.7811,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement