Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI IMI MSCI ETF SPDR (NY: ACIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 78.86 78.86 78.86 0 +0.12(+0.15%)
Dec 28, 2017 78.84 78.84 78.74 78.74 1,679 +0.26(+0.33%)
Dec 27, 2017 78.55 78.61 78.48 78.48 2,469 -0.06(-0.08%)
Dec 26, 2017 78.53 78.54 78.41 78.54 693 +0.36(+0.46%)
Dec 22, 2017 78.32 78.32 78.11 78.18 1,223 -0.24(-0.31%)
Dec 21, 2017 78.32 78.51 78.19 78.42 1,615 +0.15(+0.19%)
Dec 20, 2017 78.27 78.27 78.13 78.27 4,130 +0.02(+0.02%)
Dec 19, 2017 78.10 78.34 78.04 78.25 4,915 -0.22(-0.27%)
Dec 18, 2017 78.20 78.47 78.07 78.47 3,001 +0.64(+0.82%)
Dec 15, 2017 77.31 77.86 77.31 77.83 2,139 -0.89(-1.12%)
Dec 14, 2017 78.95 78.95 78.70 78.72 1,032 -0.23(-0.30%)
Dec 13, 2017 79.03 79.15 78.85 78.95 1,681 +0.41(+0.52%)
Dec 12, 2017 78.74 78.95 78.54 78.54 2,978 -0.22(-0.28%)
Dec 11, 2017 78.61 78.78 78.61 78.76 7,037 +0.35(+0.45%)
Dec 08, 2017 78.47 78.47 78.30 78.41 1,979 +0.43(+0.56%)
Dec 07, 2017 77.94 78.05 77.82 77.97 2,484 +0.21(+0.26%)
Dec 06, 2017 77.60 77.85 77.60 77.77 2,771 -0.34(-0.43%)
Dec 05, 2017 78.06 78.11 77.98 78.11 742 -0.33(-0.43%)
Dec 04, 2017 78.24 78.34 78.44 2,809 +0.20(+0.25%)
Dec 01, 2017 78.18 78.24 77.93 78.24 5,105 -0.15(-0.19%)
Nov 30, 2017 78.49 78.69 78.39 78.39 2,752 +0.16(+0.21%)
Nov 29, 2017 78.31 78.46 78.23 78.23 2,025 +0.06(+0.07%)
Nov 28, 2017 78.16 78.37 77.92 78.17 5,843 +0.25(+0.32%)
Nov 27, 2017 78.16 78.16 77.79 77.92 5,785 -0.05(-0.07%)
Nov 22, 2017 77.97 77.97 77.97 187 +0.31(+0.40%)
Nov 21, 2017 77.88 77.88 77.66 77.67 5,389 +0.38(+0.49%)
Nov 20, 2017 77.29 77.29 77.29 77.29 729 +0.21(+0.28%)
Nov 17, 2017 77.16 77.16 77.08 77.08 2,108 -0.18(-0.24%)
Nov 16, 2017 77.12 77.26 76.97 77.26 2,578 +0.58(+0.76%)
Nov 15, 2017 76.35 76.68 76.35 76.68 2,675 -0.11(-0.14%)
Nov 14, 2017 76.78 76.79 76.57 76.79 2,300 -0.22(-0.28%)
Nov 13, 2017 76.74 77.00 76.74 77.00 2,811 +0.10(+0.14%)
Nov 10, 2017 76.55 76.90 76.55 76.90 6,361 -0.21(-0.27%)
Nov 09, 2017 77.13 77.13 76.61 77.11 4,238 -0.61(-0.78%)
Nov 08, 2017 77.37 77.72 77.14 77.72 13,483 +0.37(+0.48%)
Nov 07, 2017 77.50 77.50 77.20 77.35 12,565 +0.07(+0.10%)
Nov 06, 2017 77.27 77.28 77.27 77.28 533 +0.20(+0.27%)
Nov 03, 2017 77.27 77.27 77.07 77.07 1,491 -0.09(-0.12%)
Nov 02, 2017 77.23 77.24 77.04 77.17 2,273 +0.11(+0.15%)
Nov 01, 2017 77.22 77.36 77.05 77.05 1,122 +0.30(+0.39%)
Oct 31, 2017 76.53 77.06 76.53 76.75 2,529 +0.16(+0.21%)
Oct 30, 2017 76.61 76.71 76.60 76.60 1,905 -0.27(-0.36%)
Oct 27, 2017 76.57 76.91 76.57 76.87 5,347 +0.60(+0.79%)
Oct 26, 2017 76.60 76.61 76.18 76.27 2,371 -0.02(-0.03%)
Oct 25, 2017 75.93 76.30 75.93 76.29 1,385 -0.36(-0.47%)
Oct 24, 2017 76.60 76.66 76.44 76.66 2,565 +0.09(+0.11%)
Oct 23, 2017 76.67 76.67 76.36 76.57 3,097 -0.02(-0.02%)
Oct 20, 2017 76.59 76.60 76.59 76.59 1,258 +0.19(+0.25%)
Oct 19, 2017 76.36 76.44 76.23 76.40 5,601 -0.20(-0.26%)
Oct 18, 2017 76.71 76.71 76.36 76.59 9,602 +0.12(+0.15%)
Oct 17, 2017 76.47 76.48 76.32 76.48 2,051 -0.03(-0.04%)
Oct 16, 2017 76.51 76.51 76.51 76.51 839 +0.05(+0.06%)
Oct 13, 2017 76.46 76.58 76.43 76.46 1,362 +0.33(+0.44%)
Oct 12, 2017 76.34 76.37 76.13 76.13 2,308 -0.18(-0.23%)
Oct 11, 2017 76.22 76.31 75.93 76.31 1,848 +0.37(+0.48%)
Oct 10, 2017 76.18 76.18 75.94 75.94 1,884 +0.11(+0.15%)
Oct 09, 2017 75.83 75.83 75.83 75.83 1,536 +0.00(+0.00%)
Oct 06, 2017 75.73 75.83 75.72 75.83 1,473 +0.03(+0.04%)
Oct 05, 2017 75.94 75.96 75.80 75.80 2,192 -0.05(-0.06%)
Oct 04, 2017 75.71 75.85 75.65 75.85 1,089 +0.14(+0.18%)
Oct 03, 2017 75.68 75.74 75.64 75.71 2,801 +0.08(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.