Mail

NZAC - SPDR MSCI ACWI Climate Paris Aligned ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	28.93	28.93	28.63	28.67	28.67	53,100
May 26, 2023	28.72	28.81	28.68	28.81	28.81	4,400
May 25, 2023	28.41	28.49	28.35	28.35	28.35	7,700
May 24, 2023	28.29	28.32	28.24	28.25	28.25	2,600
May 23, 2023	28.74	28.78	28.51	28.51	28.51	4,000
May 22, 2023	28.93	29.05	28.93	28.95	28.95	1,500
May 19, 2023	28.83	28.93	28.83	28.93	28.93	600
May 18, 2023	28.77	28.85	28.63	28.85	28.85	3,500
May 17, 2023	28.55	28.78	28.55	28.72	28.72	1,500
May 16, 2023	28.61	28.68	28.47	28.52	28.52	3,600
May 15, 2023	28.43	28.71	28.43	28.67	28.67	4,100
May 12, 2023	28.73	28.74	28.36	28.51	28.51	7,700
May 11, 2023	28.49	28.57	28.46	28.55	28.55	9,400
May 10, 2023	28.65	28.65	28.40	28.59	28.59	1,600
May 09, 2023	28.51	28.58	28.51	28.51	28.51	2,100
May 08, 2023	28.57	28.70	28.57	28.65	28.65	3,500
May 05, 2023	28.35	28.75	28.35	28.64	28.64	2,000
May 04, 2023	28.32	28.32	28.18	28.18	28.18	2,100
May 03, 2023	28.54	28.72	28.33	28.33	28.33	30,600
May 02, 2023	28.59	28.59	28.25	28.37	28.37	11,000
May 01, 2023	28.72	28.80	28.65	28.65	28.65	9,900
Apr 28, 2023	28.65	28.70	28.62	28.70	28.70	2,200
Apr 27, 2023	28.27	28.62	28.23	28.62	28.62	21,600
Apr 26, 2023	28.18	28.18	27.96	28.05	28.05	3,700
Apr 25, 2023	28.40	28.40	28.08	28.08	28.08	3,500
Apr 24, 2023	28.47	28.54	28.46	28.54	28.54	1,600
Apr 21, 2023	28.48	28.54	28.44	28.48	28.48	2,600
Apr 20, 2023	28.45	28.62	28.43	28.52	28.52	6,200
Apr 19, 2023	28.50	28.63	28.49	28.55	28.55	4,000
Apr 18, 2023	28.72	28.72	28.56	28.67	28.67	3,000
Apr 17, 2023	28.51	28.58	28.42	28.58	28.58	1,400
Apr 14, 2023	28.53	28.53	28.39	28.50	28.50	800
Apr 13, 2023	28.20	28.61	28.20	28.58	28.58	5,000
Apr 12, 2023	28.42	28.42	28.22	28.22	28.22	1,200
Apr 11, 2023	28.24	28.32	28.24	28.30	28.30	3,800
Apr 10, 2023	28.09	28.19	28.04	28.19	28.19	3,900
Apr 06, 2023	28.18	28.25	28.18	28.20	28.20	900
Apr 05, 2023	28.04	28.10	28.00	28.06	28.06	2,300
Apr 04, 2023	28.26	28.27	28.20	28.27	28.27	2,200
Apr 03, 2023	28.17	28.32	28.17	28.31	28.31	4,600
Mar 31, 2023	28.05	28.25	28.05	28.25	28.25	3,300
Mar 30, 2023	27.87	28.02	27.87	27.99	27.99	31,600
Mar 29, 2023	27.60	27.69	27.60	27.69	27.69	800
Mar 28, 2023	27.31	27.40	27.25	27.40	27.40	25,900
Mar 27, 2023	27.48	27.48	27.34	27.34	27.34	5,200
Mar 24, 2023	27.08	27.32	27.00	27.32	27.32	900
Mar 23, 2023	27.36	27.50	27.09	27.27	27.27	7,900
Mar 22, 2023	27.44	27.60	27.16	27.16	27.16	1,500
Mar 21, 2023	27.32	27.40	27.27	27.40	27.40	1,300
Mar 20, 2023	27.07	27.12	27.03	27.12	27.12	1,600
Mar 17, 2023	26.95	26.96	26.75	26.78	26.78	3,900
Mar 16, 2023	26.49	27.10	26.49	27.10	27.10	1,800
Mar 15, 2023	26.48	26.61	26.32	26.61	26.61	2,800
Mar 14, 2023	27.02	27.04	26.79	27.04	27.04	3,600
Mar 13, 2023	26.32	26.78	26.32	26.65	26.65	7,000
Mar 10, 2023	27.01	27.01	26.61	26.61	26.61	5,400
Mar 09, 2023	27.46	27.46	26.98	26.98	26.98	1,100
Mar 08, 2023	27.51	27.53	27.34	27.53	27.53	3,000
Mar 07, 2023	27.81	27.81	27.37	27.39	27.39	3,700
Mar 06, 2023	27.91	28.03	27.81	27.88	27.88	4,200
Mar 03, 2023	27.61	27.89	27.61	27.82	27.82	7,900
Mar 02, 2023	27.20	27.47	27.20	27.47	27.47	3,900
Mar 01, 2023	27.48	27.48	27.21	27.35	27.35	2,700
Feb 28, 2023	27.33	27.43	27.26	27.26	27.26	8,700
Feb 27, 2023	27.52	27.57	27.38	27.44	27.44	43,800
Feb 24, 2023	27.20	27.22	27.15	27.22	27.22	2,200
Feb 23, 2023	27.63	27.63	27.42	27.61	27.61	3,000
Feb 22, 2023	27.50	27.58	27.42	27.42	27.42	1,500
Feb 21, 2023	27.89	27.90	27.49	27.56	27.56	13,900
Feb 17, 2023	27.94	28.06	27.88	28.04	28.04	2,800
Feb 16, 2023	28.03	28.31	28.03	28.11	28.11	3,100
Feb 15, 2023	28.09	28.39	28.09	28.39	28.39	4,800
Feb 14, 2023	28.22	28.35	28.22	28.35	28.35	3,000
Feb 13, 2023	27.91	28.38	27.91	28.34	28.34	3,500
Feb 10, 2023	27.93	28.08	27.87	28.01	28.01	3,400
Feb 09, 2023	28.49	28.53	28.10	28.12	28.12	4,900
Feb 08, 2023	28.37	28.44	28.20	28.26	28.26	5,800
Feb 07, 2023	28.09	28.49	28.09	28.49	28.49	8,900
Feb 06, 2023	28.20	28.26	28.12	28.22	28.22	4,200
Feb 03, 2023	28.59	28.59	28.41	28.50	28.50	5,400
Feb 02, 2023	28.53	28.88	28.52	28.76	28.76	206,400
Feb 01, 2023	28.17	28.54	27.98	28.53	28.53	5,900
Jan 31, 2023	28.05	28.18	28.05	28.18	28.18	4,100
Jan 30, 2023	28.06	28.15	27.90	27.90	27.90	35,200
Jan 27, 2023	28.23	28.33	28.23	28.24	28.24	1,500
Jan 26, 2023	28.00	28.19	27.97	28.19	28.19	1,900
Jan 25, 2023	27.60	27.98	27.60	27.98	27.98	1,900
Jan 24, 2023	27.76	27.97	27.76	27.97	27.97	3,100
Jan 23, 2023	27.86	28.03	27.86	27.92	27.92	3,900
Jan 20, 2023	27.33	27.66	27.33	27.66	27.66	1,900
Jan 19, 2023	27.26	27.35	27.21	27.21	27.21	2,000
Jan 18, 2023	27.90	27.90	27.35	27.40	27.40	24,000
Jan 17, 2023	27.67	27.76	27.67	27.76	27.76	4,400
Jan 13, 2023	27.59	27.71	27.56	27.67	27.67	2,000
Jan 12, 2023	27.41	27.66	27.41	27.65	27.65	3,000
Jan 11, 2023	27.20	27.35	27.20	27.35	27.35	2,600
Jan 10, 2023	26.97	27.14	26.95	27.14	27.14	8,100
Jan 09, 2023	27.11	27.14	26.92	26.92	26.92	2,600
Jan 06, 2023	26.47	26.95	26.47	26.95	26.95	9,400
Jan 05, 2023	26.25	26.34	26.20	26.20	26.20	5,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...