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: 03:24PM EDT

Time period:

02 June 2023 - 02 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	59.93	60.17	59.42	60.14	60.14	20,600
30 May 2024	59.82	59.97	59.67	59.85	59.85	18,400
29 May 2024	59.94	59.99	59.81	59.83	59.83	15,800
28 May 2024	60.65	60.65	60.27	60.52	60.52	29,000
24 May 2024	60.33	60.57	60.27	60.53	60.53	19,500
23 May 2024	60.95	60.95	59.95	60.07	60.07	20,900
22 May 2024	60.65	60.76	60.33	60.59	60.59	40,900
21 May 2024	60.64	60.84	60.64	60.83	60.83	32,700
20 May 2024	60.83	61.01	60.75	60.83	60.83	21,200
17 May 2024	60.63	60.80	60.61	60.80	60.80	26,400
16 May 2024	60.79	60.87	60.61	60.61	60.61	30,800
15 May 2024	60.36	60.73	60.31	60.73	60.73	35,400
14 May 2024	59.91	60.13	59.84	60.13	60.13	20,600
13 May 2024	59.86	59.88	59.67	59.75	59.75	38,500
10 May 2024	59.85	59.93	59.63	59.74	59.74	22,000
09 May 2024	59.34	59.64	59.31	59.63	59.63	21,000
08 May 2024	59.10	59.34	59.05	59.34	59.34	23,600
07 May 2024	59.42	59.46	59.22	59.34	59.34	41,600
06 May 2024	59.02	59.82	59.02	59.31	59.31	30,100
03 May 2024	58.82	58.89	58.51	58.79	58.79	31,300
02 May 2024	57.97	58.26	57.64	58.17	58.17	55,700
01 May 2024	57.52	58.23	57.39	57.47	57.47	74,900
30 Apr 2024	58.22	58.39	57.64	57.64	57.64	30,000
29 Apr 2024	58.39	58.54	58.27	58.46	58.46	41,100
26 Apr 2024	58.05	58.32	58.05	58.24	58.24	25,600
25 Apr 2024	57.19	57.76	56.97	57.68	57.68	24,000
24 Apr 2024	58.02	58.04	57.60	57.89	57.89	36,100
23 Apr 2024	57.51	57.97	57.50	57.91	57.91	60,500
22 Apr 2024	57.01	57.50	56.85	57.23	57.23	95,300
19 Apr 2024	56.93	57.08	56.56	56.67	56.67	47,000
18 Apr 2024	57.22	57.41	56.87	56.93	56.93	59,900
17 Apr 2024	57.48	57.55	56.90	57.09	57.09	30,600
16 Apr 2024	57.36	57.55	57.10	57.27	57.27	68,300
15 Apr 2024	58.61	58.61	57.43	57.52	57.52	25,000
12 Apr 2024	58.60	58.72	57.97	58.08	58.08	30,300
11 Apr 2024	58.99	59.14	58.50	59.03	59.03	16,500
10 Apr 2024	58.72	58.88	58.51	58.70	58.70	21,500
09 Apr 2024	59.55	59.55	59.02	59.38	59.38	27,600
08 Apr 2024	59.30	59.41	59.24	59.26	59.26	19,000
05 Apr 2024	58.80	59.29	58.79	59.19	59.19	25,200
04 Apr 2024	59.85	59.85	58.75	58.77	58.77	30,500
03 Apr 2024	59.02	59.48	59.02	59.33	59.33	34,600
02 Apr 2024	59.27	59.27	59.02	59.21	59.21	61,100
01 Apr 2024	59.85	59.85	59.41	59.55	59.55	48,000
28 Mar 2024	59.64	59.76	59.63	59.68	59.68	30,300
27 Mar 2024	59.44	59.64	59.32	59.64	59.64	41,500
26 Mar 2024	59.49	59.49	59.19	59.19	59.19	28,200
25 Mar 2024	59.26	59.42	59.25	59.27	59.27	72,700
22 Mar 2024	59.55	59.56	59.39	59.44	59.44	56,200
21 Mar 2024	59.69	59.77	59.52	59.60	59.60	94,900
20 Mar 2024	58.86	59.45	58.76	59.44	59.44	26,500
19 Mar 2024	58.56	58.86	58.42	58.76	58.76	22,400
18 Mar 2024	58.82	58.85	58.62	58.63	58.63	19,700
15 Mar 2024	58.47	58.64	58.32	58.36	58.36	19,500
14 Mar 2024	59.05	59.05	58.44	58.63	58.63	23,000
13 Mar 2024	58.98	59.14	58.90	59.01	59.01	43,800
12 Mar 2024	58.81	59.08	58.55	59.07	59.07	38,800
11 Mar 2024	58.43	58.56	58.26	58.51	58.51	20,000
08 Mar 2024	59.02	59.19	58.49	58.65	58.65	23,700
07 Mar 2024	58.62	58.95	58.59	58.92	58.92	40,300
06 Mar 2024	58.36	58.57	58.22	58.30	58.30	27,000
05 Mar 2024	58.13	58.23	57.69	57.91	57.91	33,900
04 Mar 2024	58.30	58.47	58.29	58.36	58.36	40,200
01 Mar 2024	58.01	58.49	57.94	58.45	58.45	49,700
29 Feb 2024	57.97	58.00	57.65	57.93	57.93	21,300
28 Feb 2024	57.75	57.79	57.58	57.73	57.73	65,500
27 Feb 2024	57.90	57.90	57.68	57.85	57.85	25,100
26 Feb 2024	57.88	57.90	57.69	57.77	57.77	30,100
23 Feb 2024	57.93	57.96	57.74	57.85	57.85	27,500
22 Feb 2024	57.56	57.89	57.47	57.85	57.85	26,500
21 Feb 2024	56.86	56.89	56.58	56.89	56.89	22,700
20 Feb 2024	57.09	57.09	56.70	56.85	56.85	20,000
16 Feb 2024	57.25	57.36	56.81	57.02	57.02	17,700
15 Feb 2024	56.90	57.22	56.81	57.22	57.22	44,500
14 Feb 2024	56.54	56.74	56.37	56.74	56.74	44,400
13 Feb 2024	56.32	56.35	55.78	56.08	56.08	53,200
12 Feb 2024	57.04	57.25	56.93	57.06	57.06	183,600
09 Feb 2024	56.83	56.99	56.66	56.99	56.99	130,500
08 Feb 2024	56.55	56.69	56.47	56.63	56.63	232,000
07 Feb 2024	56.56	56.67	56.44	56.61	56.61	82,900
06 Feb 2024	56.12	56.38	56.10	56.37	56.37	181,000
05 Feb 2024	56.10	56.16	55.73	55.99	55.99	89,500
02 Feb 2024	55.99	56.39	55.87	56.27	56.27	55,500
01 Feb 2024	55.64	56.08	55.52	56.08	56.08	40,000
31 Jan 2024	56.01	56.07	55.46	55.50	55.50	23,700
30 Jan 2024	56.14	56.19	55.98	56.15	56.15	92,100
29 Jan 2024	55.90	56.27	55.78	56.21	56.21	40,400
26 Jan 2024	55.91	56.05	55.79	55.88	55.88	80,900
25 Jan 2024	55.85	55.85	55.52	55.81	55.81	60,400
24 Jan 2024	55.87	55.97	55.52	55.52	55.52	109,900
23 Jan 2024	55.36	55.49	55.23	55.43	55.43	150,700
22 Jan 2024	55.36	55.45	55.20	55.35	55.35	26,000
19 Jan 2024	54.68	55.21	54.65	55.15	55.15	118,600
18 Jan 2024	54.44	54.73	54.29	54.73	54.73	47,500
17 Jan 2024	54.13	54.26	54.01	54.21	54.21	37,000
16 Jan 2024	54.82	54.96	54.53	54.71	54.71	62,300
12 Jan 2024	55.40	55.52	55.13	55.19	55.19	46,100
11 Jan 2024	55.29	55.31	54.75	55.09	55.09	21,500
10 Jan 2024	54.96	55.24	54.91	55.11	55.11	76,000
09 Jan 2024	54.75	55.01	54.70	54.86	54.86	52,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,279.70-194.63(-0.19%)

SPDR MSCI ACWI IMI ETF (ACIM)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,279.70
-194.63(-0.19%)