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 (%)
Apr 21, 2022 0 +0.00(+0.00%)
Apr 20, 2022 123.00 123.00 122.60 122.60 2,737 +0.05(+0.04%)
Apr 19, 2022 120.84 122.55 120.84 122.55 1,023 +1.37(+1.13%)
Apr 18, 2022 121.30 121.58 120.87 121.18 1,651 -0.45(-0.37%)
Apr 14, 2022 122.27 122.27 121.63 121.63 659 -1.07(-0.87%)
Apr 13, 2022 121.42 122.70 121.42 122.70 12,902 +1.30(+1.07%)
Apr 12, 2022 122.75 122.75 121.21 121.40 1,653 -0.63(-0.52%)
Apr 11, 2022 122.89 122.98 122.00 122.03 2,178 -1.68(-1.36%)
Apr 08, 2022 123.73 124.36 123.36 123.71 2,116 -0.17(-0.14%)
Apr 07, 2022 123.48 123.96 123.31 123.88 5,626 +0.19(+0.16%)
Apr 06, 2022 123.51 123.74 123.03 123.69 2,284 -1.35(-1.08%)
Apr 05, 2022 126.32 126.82 125.04 125.04 1,507 -1.75(-1.38%)
Apr 04, 2022 125.84 126.79 125.84 126.79 1,353 +1.13(+0.90%)
Apr 01, 2022 125.67 125.68 125.07 125.66 2,307 +0.62(+0.50%)
Mar 31, 2022 126.55 126.55 125.04 125.04 1,598 -1.54(-1.22%)
Mar 30, 2022 127.63 127.63 126.07 126.58 50,450 -1.14(-0.89%)
Mar 29, 2022 127.00 127.93 127.00 127.72 2,616 +2.00(+1.59%)
Mar 28, 2022 125.17 125.72 125.00 125.72 474 +0.53(+0.42%)
Mar 25, 2022 124.79 125.19 124.79 125.19 636 +0.24(+0.19%)
Mar 24, 2022 124.36 124.95 124.36 124.95 628 +1.30(+1.05%)
Mar 23, 2022 123.85 123.85 123.65 123.65 313 -1.38(-1.10%)
Mar 22, 2022 124.97 125.02 124.84 125.02 1,152 +1.53(+1.24%)
Mar 21, 2022 123.12 123.49 122.98 123.49 631 -0.62(-0.50%)
Mar 18, 2022 122.90 124.12 122.90 124.12 649 +1.72(+1.41%)
Mar 17, 2022 121.52 122.39 121.52 122.39 929 +1.27(+1.05%)
Mar 16, 2022 119.81 121.12 119.62 121.12 1,072 +3.54(+3.01%)
Mar 15, 2022 116.11 117.58 116.11 117.58 1,122 +1.82(+1.57%)
Mar 14, 2022 115.56 115.76 115.42 115.76 652 -0.77(-0.66%)
Mar 11, 2022 116.95 116.95 116.53 116.53 2,304 -1.50(-1.27%)
Mar 10, 2022 117.29 118.03 117.25 118.03 1,137 -0.87(-0.73%)
Mar 09, 2022 118.12 119.00 118.12 118.90 1,464 +3.44(+2.98%)
Mar 08, 2022 115.79 117.58 115.10 115.46 2,699 -0.35(-0.30%)
Mar 07, 2022 116.29 116.29 115.81 115.81 1,374 -3.49(-2.92%)
Mar 04, 2022 119.59 119.59 118.79 119.30 761 -1.76(-1.46%)
Mar 03, 2022 120.87 121.07 120.87 121.06 889 -1.41(-1.15%)
Mar 02, 2022 121.10 122.66 121.10 122.47 1,389 +1.99(+1.65%)
Mar 01, 2022 120.42 120.89 120.42 120.48 1,311 -2.25(-1.83%)
Feb 28, 2022 121.96 122.73 121.51 122.73 907 -0.69(-0.56%)
Feb 25, 2022 121.60 123.41 122.79 123.41 2,510 +2.68(+2.22%)
Feb 24, 2022 116.26 120.73 116.26 120.73 1,320 +0.39(+0.32%)
Feb 23, 2022 123.05 123.05 120.26 120.35 1,798 -1.70(-1.39%)
Feb 22, 2022 123.47 123.53 121.45 122.05 2,562 -1.50(-1.21%)
Feb 18, 2022 123.55 0 -1.00(-0.80%)
Feb 17, 2022 125.54 125.54 124.55 124.55 1,070 -2.39(-1.88%)
Feb 16, 2022 126.31 126.99 126.31 126.94 1,218 +0.31(+0.24%)
Feb 15, 2022 126.55 126.63 126.39 126.63 934 +2.05(+1.65%)
Feb 14, 2022 124.78 125.10 124.57 124.57 707 -0.69(-0.55%)
Feb 11, 2022 125.34 125.42 125.16 125.26 1,434 -2.06(-1.62%)
Feb 10, 2022 127.68 128.93 127.32 127.32 920 -1.76(-1.37%)
Feb 09, 2022 128.87 129.20 128.87 129.08 724 +1.83(+1.44%)
Feb 08, 2022 126.68 127.25 126.68 127.25 962 +1.25(+0.99%)
Feb 07, 2022 126.88 126.88 126.01 126.01 730 -0.23(-0.18%)
Feb 04, 2022 125.49 126.60 125.49 126.24 1,953 +0.67(+0.53%)
Feb 03, 2022 126.55 126.68 125.57 125.57 828 -2.87(-2.23%)
Feb 02, 2022 128.39 128.44 127.84 128.44 1,471 +0.86(+0.67%)
Feb 01, 2022 126.70 127.58 126.70 127.58 943 +0.96(+0.76%)
Jan 31, 2022 125.26 126.61 126.61 2,614 +2.72(+2.20%)
Jan 28, 2022 121.92 123.89 121.92 123.89 3,460 +1.86(+1.52%)
Jan 27, 2022 123.46 123.46 122.01 122.04 1,946 -0.76(-0.62%)
Jan 26, 2022 125.10 125.10 122.79 122.79 1,631 -0.50(-0.40%)
Jan 25, 2022 123.06 124.08 122.61 123.29 1,442 -1.10(-0.89%)
Jan 24, 2022 123.07 124.39 120.03 124.39 2,749 -0.62(-0.50%)
Jan 21, 2022 126.62 126.62 125.01 125.01 1,907 -2.13(-1.68%)
Jan 20, 2022 129.20 129.36 127.14 127.14 2,472 -0.89(-0.70%)
Jan 19, 2022 129.04 129.04 128.03 128.03 418 -0.62(-0.48%)
Jan 18, 2022 129.58 129.58 128.65 128.65 1,361 -2.33(-1.78%)
Jan 14, 2022 130.99 0 +0.04(+0.03%)
Jan 13, 2022 132.82 132.82 130.94 130.94 1,665 -1.77(-1.34%)
Jan 12, 2022 132.40 132.75 132.32 132.72 2,010 +0.84(+0.64%)
Jan 11, 2022 131.33 131.87 131.33 131.87 1,542 +1.53(+1.18%)
Jan 10, 2022 129.96 130.34 129.95 130.34 1,501 -0.52(-0.40%)
Jan 07, 2022 130.91 131.16 130.86 130.86 967 -0.02(-0.01%)
Jan 06, 2022 130.92 131.30 130.74 130.88 4,157 -0.43(-0.32%)
Jan 05, 2022 133.45 133.54 131.30 131.30 3,106 -2.25(-1.68%)
Jan 04, 2022 133.01 133.66 133.01 133.55 2,971 +0.13(+0.10%)
Jan 03, 2022 133.12 133.42 133.12 133.42 364 +0.62(+0.47%)
Dec 31, 2021 133.25 133.25 132.80 132.80 528 -0.27(-0.20%)
Dec 30, 2021 133.28 133.63 133.07 133.07 1,519 -0.13(-0.10%)
Dec 29, 2021 133.22 133.22 133.03 133.20 1,432 +0.14(+0.10%)
Dec 28, 2021 133.06 133.06 133.06 133.06 188 -0.20(-0.15%)
Dec 27, 2021 132.22 133.26 132.22 133.26 407 +1.23(+0.93%)
Dec 23, 2021 131.57 132.03 131.57 132.03 1,306 +0.85(+0.65%)
Dec 22, 2021 130.41 131.18 130.41 131.18 2,145 +1.35(+1.04%)
Dec 21, 2021 128.90 129.84 128.90 129.83 1,589 +2.11(+1.65%)
Dec 20, 2021 127.20 127.72 127.20 127.72 1,258 -1.40(-1.08%)
Dec 17, 2021 129.69 129.89 129.08 129.12 1,624 -2.35(-1.79%)
Dec 16, 2021 132.61 132.61 131.47 131.47 763 -0.61(-0.46%)
Dec 15, 2021 130.14 132.09 130.19 132.09 513 +1.64(+1.25%)
Dec 14, 2021 130.48 130.48 130.23 130.45 786 -0.87(-0.66%)
Dec 13, 2021 131.69 131.69 131.32 131.32 323 -1.24(-0.94%)
Dec 10, 2021 132.33 132.56 132.33 132.56 503 +0.65(+0.49%)
Dec 09, 2021 132.44 132.44 131.91 131.91 446 -1.09(-0.82%)
Dec 08, 2021 132.67 133.00 132.54 133.00 793 +0.58(+0.44%)
Dec 07, 2021 132.61 132.61 132.42 132.42 503 +2.49(+1.92%)
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 134.50 134.86 134.50 134.55 756 +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 131.62 132.20 131.53 132.20 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 -1.68(-1.33%)
Oct 01, 2021 126.50 126.50 126.48 126.48 333 +0.86(+0.68%)
Sep 30, 2021 127.09 127.09 125.62 125.62 1,017 -0.67(-0.53%)
Sep 29, 2021 126.70 126.93 126.29 126.29 2,666 -0.16(-0.13%)
Sep 28, 2021 126.82 126.82 126.45 126.45 790 -2.65(-2.05%)
Sep 27, 2021 129.29 129.29 129.09 129.09 452 -0.26(-0.20%)
Sep 24, 2021 128.98 129.36 128.98 129.36 979 -0.41(-0.32%)
Sep 23, 2021 130.15 130.15 129.77 129.77 512 +1.38(+1.08%)
Sep 22, 2021 128.73 128.73 128.39 128.39 653 +1.02(+0.80%)
Sep 21, 2021 127.70 127.70 127.37 127.37 397 +0.56(+0.44%)
Sep 20, 2021 127.11 127.11 125.88 126.82 966 -2.48(-1.92%)
Sep 17, 2021 129.18 129.30 129.13 129.30 578 -1.06(-0.82%)
Sep 16, 2021 130.41 130.56 130.35 130.36 1,313 -0.45(-0.35%)
Sep 15, 2021 129.93 130.91 129.93 130.81 2,757 +0.78(+0.60%)
Sep 14, 2021 130.43 130.43 130.03 130.03 305 -0.66(-0.51%)
Sep 13, 2021 130.75 130.75 130.36 130.70 27,893 +0.37(+0.28%)
Sep 10, 2021 130.93 130.99 130.33 130.33 317 -0.77(-0.59%)
Sep 09, 2021 131.24 131.24 131.09 131.09 370 -0.33(-0.25%)
Sep 08, 2021 131.77 131.77 131.35 131.42 947 -0.69(-0.52%)
Sep 07, 2021 132.41 132.41 132.11 132.11 455 -0.21(-0.16%)
Sep 03, 2021 132.10 132.54 132.10 132.32 1,387 +0.34(+0.25%)
Sep 02, 2021 132.13 132.30 131.88 131.98 814 +0.27(+0.20%)
Sep 01, 2021 131.89 132.04 131.69 131.71 1,584 +0.52(+0.39%)
Aug 31, 2021 131.44 131.44 131.19 131.19 1,571 +0.10(+0.08%)
Aug 30, 2021 130.90 131.29 130.90 131.09 1,138 +0.39(+0.30%)
Aug 27, 2021 129.89 130.71 129.63 130.70 952 +1.15(+0.89%)
Aug 26, 2021 130.19 130.19 129.55 129.55 445 -0.84(-0.65%)
Aug 25, 2021 130.00 130.48 130.00 130.40 3,215 +0.31(+0.24%)
Aug 24, 2021 129.79 130.27 129.79 130.08 1,650 +0.57(+0.44%)
Aug 23, 2021 129.69 129.69 129.51 129.51 684 +1.27(+0.99%)
Aug 20, 2021 127.97 128.24 127.87 128.24 2,129 +0.87(+0.69%)
Aug 19, 2021 127.36 127.36 127.36 127.36 233 -0.72(-0.56%)
Aug 18, 2021 128.93 129.11 128.08 128.08 1,664 -0.79(-0.61%)
Aug 17, 2021 129.22 129.22 128.37 128.87 2,471 -1.10(-0.84%)
Aug 16, 2021 129.79 129.97 129.79 129.97 974 -0.21(-0.16%)
Aug 13, 2021 130.24 130.30 130.17 130.17 1,287 +0.23(+0.18%)
Aug 12, 2021 129.94 129.94 129.94 129.94 241 +0.11(+0.09%)
Aug 11, 2021 129.80 129.86 129.78 129.83 1,355 +0.46(+0.36%)
Aug 10, 2021 129.29 129.44 129.29 129.37 620 +0.07(+0.06%)
Aug 09, 2021 129.41 129.49 129.29 129.29 1,019 +0.04(+0.03%)
Aug 06, 2021 129.42 129.42 129.25 129.25 794 -0.20(-0.15%)
Aug 05, 2021 129.34 129.46 129.34 129.45 612 +0.55(+0.43%)
Aug 04, 2021 128.95 129.10 128.90 128.90 2,179 -0.19(-0.15%)
Aug 03, 2021 128.22 129.09 128.22 129.09 829 +0.92(+0.72%)
Aug 02, 2021 128.17 128.17 128.17 128.17 128 +0.12(+0.10%)
Jul 30, 2021 128.44 128.44 128.05 128.05 4,610 -0.89(-0.69%)
Jul 29, 2021 129.12 129.12 128.93 128.93 264 +0.59(+0.46%)
Jul 28, 2021 128.34 128.34 128.34 128.34 265 +0.72(+0.56%)
Jul 27, 2021 127.08 127.62 127.08 127.62 582 -0.88(-0.68%)
Jul 26, 2021 128.37 128.50 128.37 128.50 819 -0.23(-0.18%)
Jul 23, 2021 128.42 128.72 128.42 128.72 764 +0.87(+0.68%)
Jul 22, 2021 127.84 127.85 127.67 127.85 748 +0.24(+0.19%)
Jul 21, 2021 127.55 127.62 127.55 127.62 360 +1.15(+0.91%)
Jul 20, 2021 126.08 126.65 126.08 126.47 740 +1.80(+1.45%)
Jul 19, 2021 124.40 124.66 124.40 124.66 744 -2.14(-1.69%)
Jul 16, 2021 127.25 127.25 126.60 126.80 731 -0.91(-0.71%)
Jul 15, 2021 127.71 127.71 127.71 127.71 301 -0.56(-0.44%)
Jul 14, 2021 128.56 128.62 128.16 128.27 4,340 +0.20(+0.16%)
Jul 13, 2021 128.36 128.37 128.07 128.07 1,015 -0.48(-0.37%)
Jul 12, 2021 128.61 128.61 128.55 128.55 551 +0.34(+0.27%)
Jul 09, 2021 128.21 128.21 128.21 128.21 211 +1.85(+1.46%)
Jul 08, 2021 126.32 126.36 126.32 126.36 669 -1.51(-1.18%)
Jul 07, 2021 127.96 128.02 127.64 127.87 2,035 +0.35(+0.28%)
Jul 06, 2021 127.34 127.52 127.27 127.52 1,365 -0.58(-0.45%)
Jul 02, 2021 127.77 128.16 127.53 128.10 2,469 +0.76(+0.60%)
Jul 01, 2021 127.15 127.38 127.15 127.34 685 +0.17(+0.13%)
Jun 30, 2021 127.01 127.17 127.01 127.17 688 -0.26(-0.21%)
Jun 29, 2021 127.44 127.50 127.44 127.44 2,944 +0.00(+0.00%)
Jun 28, 2021 127.44 127.44 127.29 127.43 1,008 +0.00(+0.00%)
Jun 25, 2021 127.48 127.48 127.43 127.43 598 +0.44(+0.35%)
Jun 24, 2021 127.02 127.02 126.91 126.98 1,431 +0.89(+0.71%)
Jun 23, 2021 126.54 126.79 126.09 126.09 38,021 -0.23(-0.18%)
Jun 22, 2021 125.80 126.32 125.80 126.32 1,065 +0.44(+0.35%)
Jun 21, 2021 124.94 125.89 124.94 125.89 2,221 +1.31(+1.05%)
Jun 18, 2021 125.36 125.36 124.57 124.57 798 -1.63(-1.29%)
Jun 17, 2021 126.16 126.26 126.01 126.20 1,677 -0.11(-0.09%)
Jun 16, 2021 126.90 126.90 126.31 126.31 734 -0.70(-0.55%)
Jun 15, 2021 127.34 127.34 126.98 127.02 8,484 -0.29(-0.22%)
Jun 14, 2021 127.00 127.30 126.95 127.30 1,324 +0.27(+0.21%)
Jun 11, 2021 126.86 127.04 126.81 127.04 329 +0.14(+0.11%)
Jun 10, 2021 127.00 127.06 126.89 126.89 1,504 +0.58(+0.46%)
Jun 09, 2021 126.75 126.75 126.31 126.31 1,713 -0.29(-0.23%)
Jun 08, 2021 126.87 126.87 126.46 126.60 2,268 -0.08(-0.06%)
Jun 07, 2021 126.54 126.68 126.39 126.68 1,591 +0.05(+0.04%)
Jun 04, 2021 126.35 126.63 126.35 126.63 1,582 +1.15(+0.92%)
Jun 03, 2021 125.50 125.50 125.48 125.48 379 -0.67(-0.53%)
Jun 02, 2021 126.08 126.27 125.97 126.15 1,625 +0.23(+0.18%)
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.