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 (%)
Jun 29, 2018 77.25 77.25 77.25 77.25 1,674 +0.80(+1.04%)
Jun 28, 2018 77.46 77.46 76.45 76.45 2,106 -0.12(-0.15%)
Jun 27, 2018 77.50 77.55 76.57 76.57 3,085 -0.75(-0.98%)
Jun 26, 2018 77.15 77.52 77.01 77.32 2,184 +0.66(+0.87%)
Jun 25, 2018 77.57 77.57 76.66 76.66 2,349 -1.58(-2.02%)
Jun 22, 2018 78.22 78.59 78.22 78.24 1,315 +0.49(+0.63%)
Jun 21, 2018 77.94 77.94 77.75 77.75 1,317 -0.42(-0.54%)
Jun 20, 2018 78.49 78.71 78.08 78.17 4,266 +0.20(+0.26%)
Jun 19, 2018 78.00 78.00 77.78 77.97 2,134 -0.99(-1.26%)
Jun 18, 2018 78.67 78.96 78.67 78.96 1,304 -0.46(-0.58%)
Jun 15, 2018 79.42 79.42 79.42 1,648 +0.00(+0.01%)
Jun 14, 2018 79.79 79.79 79.31 79.42 858 -0.39(-0.49%)
Jun 13, 2018 80.15 80.68 79.81 79.81 1,557 +0.18(+0.23%)
Jun 12, 2018 79.83 80.10 79.63 79.63 5,907 -0.09(-0.11%)
Jun 11, 2018 79.48 80.08 79.27 79.72 4,990 +0.29(+0.37%)
Jun 08, 2018 79.23 79.53 79.23 79.43 1,335 -0.45(-0.56%)
Jun 07, 2018 79.44 79.88 79.27 79.88 2,562 -0.25(-0.31%)
Jun 06, 2018 80.12 80.12 8,089 +0.80(+1.00%)
Jun 05, 2018 78.97 79.33 78.85 79.33 18,229 +0.14(+0.18%)
Jun 04, 2018 78.99 79.18 78.56 79.18 41,972 +0.32(+0.41%)
Jun 01, 2018 78.33 78.86 78.25 78.86 5,119 +0.30(+0.38%)
May 31, 2018 79.14 79.14 78.56 78.56 1,509 -0.27(-0.34%)
May 30, 2018 78.60 79.00 78.60 78.82 3,546 +0.89(+1.15%)
May 29, 2018 78.20 78.69 77.68 77.93 3,674 -1.34(-1.70%)
May 25, 2018 79.28 79.28 79.28 0 -0.11(-0.14%)
May 24, 2018 79.32 79.39 79.10 79.39 1,826 -0.36(-0.45%)
May 23, 2018 79.41 79.75 79.14 79.75 2,465 -0.07(-0.09%)
May 22, 2018 79.97 79.99 79.82 79.82 3,391 +0.21(+0.27%)
May 21, 2018 79.97 80.07 79.41 79.61 11,778 +0.43(+0.54%)
May 18, 2018 79.31 79.33 79.18 79.18 1,551 -0.44(-0.55%)
May 17, 2018 79.66 79.82 79.30 79.62 11,397 +0.14(+0.18%)
May 16, 2018 79.49 79.51 79.44 79.48 3,301 +0.12(+0.15%)
May 15, 2018 78.93 79.42 78.86 79.36 3,072 -0.70(-0.87%)
May 14, 2018 80.01 80.16 80.01 80.06 1,025 +0.14(+0.17%)
May 11, 2018 79.73 79.95 79.73 79.92 1,072 +0.08(+0.10%)
May 10, 2018 78.90 79.84 78.90 79.84 3,445 +0.97(+1.23%)
May 09, 2018 78.79 78.87 78.23 78.87 65,671 +0.17(+0.21%)
May 08, 2018 78.14 78.70 77.98 78.70 33,317 +0.15(+0.19%)
May 07, 2018 78.93 78.93 78.55 78.55 1,399 -0.29(-0.37%)
May 04, 2018 77.54 78.88 77.54 78.84 2,642 +0.98(+1.26%)
May 03, 2018 77.91 77.91 77.32 77.86 1,222 -0.34(-0.44%)
May 02, 2018 78.27 78.39 78.10 78.20 1,472 -0.05(-0.06%)
May 01, 2018 77.75 78.25 77.75 78.25 1,411 -0.27(-0.34%)
Apr 30, 2018 78.80 78.80 78.37 78.52 1,186 -0.41(-0.52%)
Apr 27, 2018 78.58 78.93 78.58 78.93 1,876 +0.32(+0.40%)
Apr 26, 2018 78.37 78.93 78.37 78.61 2,517 +0.46(+0.59%)
Apr 25, 2018 77.93 78.15 77.72 78.15 1,947 +0.18(+0.23%)
Apr 24, 2018 78.64 78.64 77.82 77.97 1,870 -0.94(-1.20%)
Apr 23, 2018 78.98 78.98 78.50 78.91 1,557 -0.13(-0.16%)
Apr 20, 2018 79.60 79.60 78.99 79.04 2,093 -0.57(-0.71%)
Apr 19, 2018 79.52 79.61 79.27 79.61 1,462 -0.41(-0.51%)
Apr 18, 2018 79.81 80.02 79.64 80.02 1,664 +0.21(+0.26%)
Apr 17, 2018 79.57 79.81 79.39 79.81 11,688 +0.64(+0.81%)
Apr 16, 2018 78.87 79.33 78.76 79.17 4,771 +0.37(+0.47%)
Apr 13, 2018 79.01 79.28 78.66 78.80 3,085 -0.09(-0.11%)
Apr 12, 2018 78.51 78.93 78.51 78.89 5,686 +0.47(+0.61%)
Apr 11, 2018 78.23 78.77 77.39 78.42 9,353 -0.45(-0.58%)
Apr 10, 2018 78.40 78.91 78.24 78.87 8,327 +1.27(+1.63%)
Apr 09, 2018 78.10 78.28 77.32 77.60 4,147 +0.46(+0.59%)
Apr 06, 2018 77.82 79.00 77.15 77.15 3,317 -1.38(-1.76%)
Apr 05, 2018 78.30 78.62 78.25 78.53 13,482 +0.46(+0.59%)
Apr 04, 2018 76.13 78.07 76.13 78.07 5,482 +0.60(+0.77%)
Apr 03, 2018 76.94 77.59 76.69 77.47 18,979 +0.90(+1.18%)
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.