ACWI Low Carbon Target MSCI ETF SPDR (NY: LOWC )

129.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 129.06 130.23 129.06 129.93 1,754 +1.30(+1.01%)
Dec 03, 2021 128.02 128.63 127.92 128.63 3,921 -0.95(-0.73%)
Dec 02, 2021 128.45 129.93 128.45 129.58 893 +1.61(+1.26%)
Dec 01, 2021 130.82 131.24 127.97 127.97 5,654 -1.15(-0.89%)
Nov 30, 2021 129.19 129.63 129.12 129.12 777 -2.12(-1.61%)
Nov 29, 2021 130.90 131.36 130.43 131.24 1,393 +1.30(+1.00%)
Nov 26, 2021 130.38 130.39 129.95 129.95 674 -3.14(-2.36%)
Nov 24, 2021 132.26 133.09 132.26 133.09 1,031 -0.01(-0.01%)
Nov 23, 2021 132.97 133.09 132.55 133.09 1,490 -0.06(-0.04%)
Nov 22, 2021 133.77 133.90 133.15 133.15 535 -0.67(-0.50%)
Nov 19, 2021 134.24 134.35 133.80 133.82 4,038 -0.47(-0.35%)
Nov 18, 2021 134.37 134.37 134.29 134.29 1,072 +0.13(+0.10%)
Nov 17, 2021 134.51 134.51 134.08 134.16 1,461 -0.38(-0.29%)
Nov 16, 2021 134.49 134.86 134.49 134.55 756 +0.37(+0.28%)
Nov 15, 2021 134.82 134.82 134.18 134.18 1,732 -0.25(-0.18%)
Nov 12, 2021 133.87 134.45 133.71 134.42 3,372 +0.93(+0.70%)
Nov 11, 2021 133.52 133.62 133.49 133.49 1,065 +0.38(+0.28%)
Nov 10, 2021 133.26 133.12 133.12 435 -1.18(-0.88%)
Nov 09, 2021 134.82 134.82 134.18 134.29 837 -0.39(-0.29%)
Nov 08, 2021 134.84 134.84 134.53 134.68 1,677 +0.37(+0.28%)
Nov 05, 2021 134.31 134.31 134.19 134.31 593 +0.30(+0.22%)
Nov 04, 2021 134.09 134.09 133.79 134.01 1,057 +0.18(+0.13%)
Nov 03, 2021 132.78 133.84 132.78 133.84 1,089 +0.96(+0.72%)
Nov 02, 2021 132.98 132.99 132.81 132.88 1,126 +0.12(+0.09%)
Nov 01, 2021 132.54 132.75 132.54 132.75 533 +0.55(+0.42%)
Oct 29, 2021 131.62 132.20 131.52 132.20 1,965 -0.19(-0.15%)
Oct 28, 2021 131.91 132.40 131.79 132.40 10,989 +0.96(+0.73%)
Oct 27, 2021 131.44 131.44 131.44 131.44 593 -0.76(-0.58%)
Oct 26, 2021 132.71 132.20 1,078 +0.23(+0.18%)
Oct 25, 2021 131.97 132.18 131.96 131.97 626 +0.36(+0.27%)
Oct 22, 2021 131.36 131.85 131.36 131.61 1,014 +0.02(+0.01%)
Oct 21, 2021 131.22 131.59 131.22 131.59 968 +0.05(+0.04%)
Oct 20, 2021 131.72 131.72 131.54 131.54 329 +0.39(+0.30%)
Oct 19, 2021 131.25 131.31 131.08 131.15 1,141 +0.89(+0.68%)
Oct 18, 2021 129.94 130.26 129.94 130.26 1,059 +0.20(+0.15%)
Oct 15, 2021 129.95 130.06 129.95 130.06 384 +0.99(+0.76%)
Oct 14, 2021 128.88 129.07 128.87 129.07 1,302 +1.60(+1.26%)
Oct 13, 2021 126.90 127.47 126.90 127.47 1,831 +1.01(+0.80%)
Oct 12, 2021 126.78 126.80 126.46 126.46 2,151 -0.19(-0.15%)
Oct 11, 2021 127.72 127.73 126.65 126.65 702 -0.61(-0.48%)
Oct 08, 2021 127.88 127.88 127.26 127.26 1,639 -0.10(-0.08%)
Oct 07, 2021 128.01 128.01 127.36 127.36 471 +1.31(+1.04%)
Oct 06, 2021 124.98 126.05 124.98 126.05 569 -0.03(-0.02%)
Oct 05, 2021 126.26 126.48 126.08 126.08 645 +1.28(+1.03%)
Oct 04, 2021 125.81 125.81 124.46 124.79 1,597 -1.69(-1.33%)
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.