SSgA State Street SPDR MSCI All Country World UCITS ETF (SWX:ACWI)
Switzerland · Delayed Price · Currency is CHF 272.50
+0.85 (0.31%)
Last updated: Sep 22, 2026, 4:59 PM CET
SWX:ACWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 272.35 | 272.80 | 271.70 | 272.50 | 272.50 | 0.33% | 14,054 |
| Sep 21, 2026 | 270.90 | 271.65 | 270.80 | 271.60 | 271.60 | 1.12% | 2,474 |
| Sep 18, 2026 | 270.75 | 270.75 | 268.60 | 268.60 | 268.60 | -0.48% | 1,070 |
| Sep 17, 2026 | 268.65 | 269.90 | 268.65 | 269.90 | 269.90 | 0.97% | 6,887 |
| Sep 16, 2026 | 266.75 | 267.30 | 266.40 | 267.30 | 267.30 | 0.58% | 2,486 |
| Sep 15, 2026 | 265.40 | 266.80 | 264.65 | 265.75 | 265.75 | -0.37% | 4,097 |
| Sep 14, 2026 | 267.10 | 267.40 | 265.90 | 266.75 | 266.75 | -0.74% | 5,344 |
| Sep 11, 2026 | 266.55 | 268.75 | 266.50 | 268.75 | 268.75 | 1.28% | 2,516 |
| Sep 10, 2026 | 266.85 | 266.85 | 264.80 | 265.35 | 265.35 | -0.38% | 2,344 |
| Sep 9, 2026 | 267.60 | 267.65 | 266.00 | 266.35 | 266.35 | -0.71% | 28,584 |
| Sep 8, 2026 | 268.50 | 269.15 | 267.90 | 268.25 | 268.25 | -0.11% | 1,872 |
| Sep 7, 2026 | 269.40 | 269.45 | 268.30 | 268.55 | 268.55 | 0.02% | 3,627 |
| Sep 4, 2026 | 269.05 | 269.35 | 268.50 | 268.50 | 268.50 | 0.09% | 1,038 |
| Sep 3, 2026 | 266.50 | 268.25 | 266.00 | 268.25 | 268.25 | 0.34% | 2,508 |
| Sep 2, 2026 | 267.40 | 267.40 | 265.50 | 267.35 | 267.35 | 0.30% | 9,179 |
| Sep 1, 2026 | 267.70 | 267.80 | 265.50 | 266.55 | 266.55 | 0.11% | 9,537 |
| Aug 31, 2026 | 267.25 | 267.50 | 265.95 | 266.25 | 266.25 | -0.97% | 3,295 |
| Aug 28, 2026 | 267.50 | 268.85 | 266.70 | 268.85 | 268.85 | 0.94% | 1,979 |
| Aug 27, 2026 | 266.90 | 267.20 | 265.80 | 266.35 | 266.35 | 0.15% | 12,356 |
| Aug 26, 2026 | 265.60 | 266.45 | 265.35 | 265.95 | 265.95 | 0.34% | 10,467 |
| Aug 25, 2026 | 265.25 | 265.55 | 264.60 | 265.05 | 265.05 | 0.47% | 6,466 |
| Aug 24, 2026 | 263.60 | 264.25 | 263.40 | 263.80 | 263.80 | -0.34% | 5,423 |
| Aug 21, 2026 | 263.45 | 264.70 | 263.45 | 264.70 | 264.70 | 0.53% | 11,348 |
| Aug 20, 2026 | 264.70 | 264.70 | 262.00 | 263.30 | 263.30 | -0.43% | 2,644 |
| Aug 19, 2026 | 266.60 | 267.10 | 264.25 | 264.45 | 264.45 | -1.08% | 2,491 |
| Aug 18, 2026 | 268.45 | 268.50 | 266.60 | 267.35 | 267.35 | -1.02% | 6,736 |
| Aug 17, 2026 | 271.05 | 271.05 | 269.25 | 270.10 | 270.10 | -0.07% | 6,274 |
| Aug 14, 2026 | 271.45 | 271.60 | 270.30 | 270.30 | 270.30 | -0.15% | 2,157 |
| Aug 13, 2026 | 270.20 | 271.45 | 269.80 | 270.70 | 270.70 | 0.48% | 10,387 |
| Aug 12, 2026 | 268.85 | 269.50 | 268.85 | 269.40 | 269.40 | 0.30% | 6,080 |
| Aug 11, 2026 | 268.40 | 269.05 | 268.20 | 268.60 | 268.60 | 0.24% | 10,995 |
| Aug 10, 2026 | 267.95 | 268.25 | 267.75 | 267.95 | 267.95 | 0.11% | 2,356 |
| Aug 7, 2026 | 267.35 | 267.65 | 267.00 | 267.65 | 267.65 | - | 3,543 |
| Aug 6, 2026 | 266.60 | 267.65 | 266.50 | 267.65 | 267.65 | 0.32% | 2,332 |
| Aug 5, 2026 | 267.75 | 268.35 | 266.60 | 266.80 | 266.80 | 0.30% | 17,637 |
| Aug 4, 2026 | 263.60 | 266.10 | 263.00 | 266.00 | 266.00 | 1.39% | 12,404 |
| Aug 3, 2026 | 261.15 | 262.35 | 260.00 | 262.35 | 262.35 | 1.57% | 15,622 |
| Jul 31, 2026 | 258.85 | 260.40 | 257.70 | 258.30 | 258.30 | 0.88% | 14,346 |
| Jul 30, 2026 | 256.25 | 257.10 | 255.95 | 256.05 | 256.05 | -0.79% | 2,721 |
| Jul 29, 2026 | 259.90 | 260.35 | 258.00 | 258.10 | 258.10 | -0.64% | 3,442 |
| Jul 28, 2026 | 259.00 | 259.75 | 258.20 | 259.75 | 259.75 | 0.23% | 2,591 |
| Jul 27, 2026 | 260.70 | 261.65 | 259.00 | 259.15 | 259.15 | -0.37% | 22,230 |
| Jul 24, 2026 | 258.65 | 260.10 | 258.65 | 260.10 | 260.10 | 0.60% | 3,182 |
| Jul 23, 2026 | 260.85 | 260.90 | 258.55 | 258.55 | 258.55 | -1.11% | 6,107 |
| Jul 22, 2026 | 259.80 | 261.45 | 259.60 | 261.45 | 261.45 | 0.36% | 2,678 |
| Jul 21, 2026 | 259.25 | 260.50 | 258.65 | 260.50 | 260.50 | 0.77% | 8,988 |
| Jul 20, 2026 | 256.90 | 258.95 | 256.90 | 258.50 | 258.50 | 0.60% | 1,152 |
| Jul 17, 2026 | 257.15 | 257.15 | 255.50 | 256.95 | 256.95 | -1.44% | 3,949 |
| Jul 16, 2026 | 260.30 | 260.70 | 259.50 | 260.70 | 260.70 | 0.10% | 6,588 |
| Jul 15, 2026 | 261.80 | 262.00 | 260.45 | 260.45 | 260.45 | -0.08% | 5,273 |