SSgA State Street SPDR MSCI All Country World UCITS ETF (SWX:ACWI)
Switzerland · Delayed Price · Currency is CHF 239.80
-0.85 (-0.35%)
Last updated: Apr 30, 2026, 4:37 PM CET
SWX:ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 240.40 | 240.95 | 239.00 | 239.80 | 239.80 | -0.35% | 37,178 |
| Apr 29, 2026 | 241.50 | 241.60 | 240.45 | 240.65 | 240.65 | - | 6,524 |
| Apr 28, 2026 | 241.65 | 242.25 | 240.40 | 240.65 | 240.65 | 0.12% | 9,464 |
| Apr 27, 2026 | 240.95 | 241.50 | 240.35 | 240.35 | 240.35 | -0.06% | 33,286 |
| Apr 24, 2026 | 240.40 | 241.20 | 239.70 | 240.50 | 240.50 | 0.10% | 4,118 |
| Apr 23, 2026 | 239.20 | 240.30 | 238.75 | 240.25 | 240.25 | 0.29% | 4,142 |
| Apr 22, 2026 | 238.80 | 239.60 | 238.50 | 239.55 | 239.55 | 0.67% | 7,884 |
| Apr 21, 2026 | 239.50 | 240.20 | 237.95 | 237.95 | 237.95 | -0.25% | 1,784 |
| Apr 20, 2026 | 238.95 | 239.35 | 238.20 | 238.55 | 238.55 | -0.67% | 6,571 |
| Apr 17, 2026 | 238.10 | 240.30 | 238.00 | 240.15 | 240.15 | 0.71% | 13,266 |
| Apr 16, 2026 | 237.65 | 238.45 | 237.45 | 238.45 | 238.45 | 0.82% | 5,644 |
| Apr 15, 2026 | 235.65 | 236.55 | 235.40 | 236.50 | 236.50 | 0.42% | 2,562 |
| Apr 14, 2026 | 233.75 | 235.50 | 233.55 | 235.50 | 235.50 | 1.09% | 10,654 |
| Apr 13, 2026 | 232.20 | 233.20 | 231.75 | 232.95 | 232.95 | -0.36% | 600 |
| Apr 10, 2026 | 233.40 | 234.30 | 233.10 | 233.80 | 233.80 | 0.73% | 1,458 |
| Apr 9, 2026 | 232.60 | 232.60 | 231.50 | 232.10 | 232.10 | -0.02% | 6,274 |
| Apr 8, 2026 | 232.55 | 233.45 | 231.95 | 232.15 | 232.15 | 2.52% | 3,338 |
| Apr 7, 2026 | 228.60 | 228.90 | 226.00 | 226.45 | 226.45 | -0.37% | 6,906 |
| Apr 2, 2026 | 223.90 | 227.30 | 223.50 | 227.30 | 227.30 | 0.26% | 85,782 |
| Apr 1, 2026 | 226.55 | 226.70 | 225.00 | 226.70 | 226.70 | 1.64% | 5,477 |
| Mar 31, 2026 | 220.10 | 223.30 | 220.00 | 223.05 | 223.05 | 1.04% | 2,980 |
| Mar 30, 2026 | 220.25 | 221.20 | 220.00 | 220.75 | 220.75 | 0.32% | 2,746 |
| Mar 27, 2026 | 223.00 | 223.00 | 219.80 | 220.05 | 220.05 | -1.15% | 101,802 |
| Mar 26, 2026 | 224.00 | 224.10 | 222.60 | 222.60 | 222.60 | -0.98% | 1,674 |
| Mar 25, 2026 | 224.35 | 225.50 | 224.00 | 224.80 | 224.80 | 0.58% | 3,207 |
| Mar 24, 2026 | 222.50 | 223.50 | 221.40 | 223.50 | 223.50 | 0.63% | 3,143 |
| Mar 23, 2026 | 217.65 | 226.35 | 217.00 | 222.10 | 222.10 | 0.50% | 6,764 |
| Mar 20, 2026 | 224.60 | 224.60 | 221.00 | 221.00 | 221.00 | -1.38% | 20,505 |
| Mar 19, 2026 | 225.10 | 225.30 | 223.75 | 224.10 | 224.10 | -1.21% | 1,464 |
| Mar 18, 2026 | 229.05 | 229.30 | 226.85 | 226.85 | 226.85 | -0.33% | 7,464 |
| Mar 17, 2026 | 226.60 | 228.40 | 226.05 | 227.60 | 227.60 | 0.20% | 3,051 |
| Mar 16, 2026 | 226.45 | 227.45 | 225.00 | 227.15 | 227.15 | 0.82% | 959 |
| Mar 13, 2026 | 225.20 | 227.15 | 224.50 | 225.30 | 225.30 | -0.18% | 2,531 |
| Mar 12, 2026 | 226.90 | 226.90 | 224.80 | 225.70 | 225.70 | -0.49% | 1,590 |
| Mar 11, 2026 | 227.45 | 227.45 | 226.25 | 226.80 | 226.80 | -0.53% | 2,654 |
| Mar 10, 2026 | 227.35 | 228.15 | 226.20 | 228.00 | 228.00 | 1.67% | 8,628 |
| Mar 9, 2026 | 221.40 | 224.60 | 221.00 | 224.25 | 224.25 | -0.31% | 6,667 |
| Mar 6, 2026 | 229.10 | 229.10 | 224.00 | 224.95 | 224.95 | -1.34% | 4,366 |
| Mar 5, 2026 | 230.00 | 230.75 | 228.00 | 228.00 | 228.00 | -1.00% | 3,454 |
| Mar 4, 2026 | 227.50 | 230.90 | 227.45 | 230.30 | 230.30 | 1.25% | 4,414 |
| Mar 3, 2026 | 230.75 | 230.75 | 226.05 | 227.45 | 227.45 | -2.05% | 5,668 |
| Mar 2, 2026 | 228.50 | 232.85 | 228.10 | 232.20 | 232.20 | 0.41% | 12,487 |
| Feb 27, 2026 | 233.45 | 234.10 | 230.00 | 231.25 | 231.25 | -0.90% | 15,405 |
| Feb 26, 2026 | 233.90 | 235.10 | 232.45 | 233.35 | 233.35 | -0.11% | 19,297 |
| Feb 25, 2026 | 232.55 | 234.15 | 232.55 | 233.60 | 233.60 | 0.58% | 946 |
| Feb 24, 2026 | 231.50 | 232.35 | 230.50 | 232.25 | 232.25 | 0.50% | 6,019 |
| Feb 23, 2026 | 231.50 | 233.30 | 230.50 | 231.10 | 231.10 | -0.71% | 3,417 |
| Feb 20, 2026 | 232.05 | 233.00 | 231.00 | 232.75 | 232.75 | 0.63% | 2,155 |
| Feb 19, 2026 | 231.70 | 231.70 | 230.65 | 231.30 | 231.30 | -0.15% | 745 |
| Feb 18, 2026 | 230.25 | 231.75 | 230.05 | 231.65 | 231.65 | 1.36% | 5,719 |