Skip to main content

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

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 119.10 119.91 119.10 119.50 1,845 +0.69(+0.58%)
Mar 30, 2021 118.91 118.96 118.68 118.81 18,555 -0.47(-0.39%)
Mar 29, 2021 119.05 119.63 119.05 119.28 1,027 -0.25(-0.21%)
Mar 26, 2021 118.25 119.53 118.25 119.53 1,300 +1.79(+1.52%)
Mar 25, 2021 117.01 117.74 117.01 117.74 776 +0.58(+0.50%)
Mar 24, 2021 118.24 118.34 117.16 117.16 2,162 -0.94(-0.80%)
Mar 23, 2021 118.89 119.23 118.10 118.10 2,915 -1.26(-1.06%)
Mar 22, 2021 118.76 119.75 118.76 119.36 1,642 +0.54(+0.45%)
Mar 19, 2021 118.70 119.30 118.70 118.82 2,200 -0.05(-0.04%)
Mar 18, 2021 119.60 119.93 118.87 118.87 1,249 -1.52(-1.26%)
Mar 17, 2021 119.23 120.53 119.23 120.39 1,197 +0.45(+0.38%)
Mar 16, 2021 120.17 120.17 119.93 119.93 1,149 +0.00(+0.00%)
Mar 15, 2021 119.34 119.93 119.16 119.93 2,203 +0.53(+0.45%)
Mar 12, 2021 118.80 119.39 118.80 119.39 700 -0.14(-0.12%)
Mar 11, 2021 119.59 119.82 119.54 119.54 1,462 +1.50(+1.27%)
Mar 10, 2021 118.19 118.30 117.76 118.03 10,768 +0.51(+0.43%)
Mar 09, 2021 117.10 118.03 116.90 117.53 1,526 +1.85(+1.60%)
Mar 08, 2021 116.53 117.01 115.68 115.68 64,206 -0.93(-0.80%)
Mar 05, 2021 114.88 116.61 114.41 116.61 5,100 +1.56(+1.36%)
Mar 04, 2021 117.00 117.24 114.78 115.05 63,716 -1.87(-1.60%)
Mar 03, 2021 118.01 118.02 116.92 116.92 1,336 -1.23(-1.04%)
Mar 02, 2021 118.88 118.88 118.15 118.15 1,536 -0.65(-0.55%)
Mar 01, 2021 118.85 119.08 118.16 118.80 2,866 +2.31(+1.99%)
Feb 26, 2021 116.82 116.82 116.48 116.48 2,000 -0.81(-0.69%)
Feb 25, 2021 117.80 118.35 117.19 117.29 1,669 -2.59(-2.16%)
Feb 24, 2021 118.33 119.87 118.33 119.87 1,556 +0.85(+0.72%)
Feb 23, 2021 118.87 119.02 117.40 119.02 2,571 -0.05(-0.04%)
Feb 22, 2021 119.42 119.81 119.07 119.07 1,697 -1.14(-0.95%)
Feb 19, 2021 120.44 120.44 120.21 120.21 1,200 +0.13(+0.11%)
Feb 18, 2021 120.01 120.08 119.63 120.08 2,308 -0.75(-0.62%)
Feb 17, 2021 120.70 120.84 120.70 120.84 899 -0.35(-0.29%)
Feb 16, 2021 121.74 121.74 120.83 121.18 1,251 +0.19(+0.16%)
Feb 12, 2021 120.36 120.99 120.36 120.99 1,300 +0.60(+0.50%)
Feb 11, 2021 120.55 120.61 120.00 120.39 4,906 +0.40(+0.33%)
Feb 10, 2021 120.64 120.64 119.87 120.00 118,053 -0.02(-0.02%)
Feb 09, 2021 119.91 120.21 119.78 120.02 2,087 +0.41(+0.34%)
Feb 08, 2021 119.69 119.69 119.30 119.61 3,816 +0.55(+0.46%)
Feb 05, 2021 118.87 119.25 118.42 119.06 4,900 +1.00(+0.85%)
Feb 04, 2021 118.04 118.06 118.00 118.06 897 +0.49(+0.42%)
Feb 03, 2021 117.60 117.85 117.56 117.56 3,927 +0.31(+0.27%)
Feb 02, 2021 116.49 117.34 116.49 117.25 1,550 +1.59(+1.38%)
Feb 01, 2021 115.25 115.76 114.74 115.66 2,261 +1.71(+1.50%)
Jan 29, 2021 118.00 118.00 113.24 113.95 7,100 -2.17(-1.87%)
Jan 28, 2021 115.54 116.66 115.54 116.12 4,909 +1.21(+1.06%)
Jan 27, 2021 116.00 116.34 114.68 114.91 2,537 -2.75(-2.34%)
Jan 26, 2021 117.85 118.09 117.66 117.66 2,171 -0.27(-0.23%)
Jan 25, 2021 117.84 117.92 117.23 117.92 45,123 +0.06(+0.05%)
Jan 22, 2021 117.62 117.86 117.62 117.86 900 -0.43(-0.36%)
Jan 21, 2021 117.95 118.36 117.95 118.29 924 +0.18(+0.15%)
Jan 20, 2021 117.88 118.15 117.88 118.11 2,624 +1.44(+1.24%)
Jan 19, 2021 116.50 116.73 116.50 116.67 1,272 +1.03(+0.89%)
Jan 15, 2021 116.01 116.01 115.64 115.64 500 -1.24(-1.06%)
Jan 14, 2021 116.92 116.92 116.88 116.88 972 +0.14(+0.12%)
Jan 13, 2021 116.61 117.07 116.57 116.74 4,093 +0.05(+0.04%)
Jan 12, 2021 116.42 116.69 116.40 116.69 903 +0.45(+0.39%)
Jan 11, 2021 116.03 116.65 116.03 116.24 1,197 -1.01(-0.86%)
Jan 08, 2021 117.20 117.25 116.48 117.25 900 +1.00(+0.86%)
Jan 07, 2021 116.09 116.26 116.09 116.24 766 +1.23(+1.07%)
Jan 06, 2021 114.40 115.63 113.87 115.01 3,318 +0.58(+0.51%)
Jan 05, 2021 114.62 114.62 114.42 114.42 955 +1.03(+0.91%)
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.