Skip to main content

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

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 95.05 95.32 94.98 95.32 1,336 -1.24(-1.29%)
Oct 29, 2020 95.79 96.62 95.79 96.56 1,070 +0.91(+0.95%)
Oct 28, 2020 95.95 96.16 95.65 95.65 2,650 -3.02(-3.06%)
Oct 27, 2020 98.89 98.98 98.67 98.67 414 -0.22(-0.22%)
Oct 26, 2020 99.63 99.63 98.62 98.89 2,148 -1.72(-1.71%)
Oct 23, 2020 100.42 100.61 100.09 100.61 1,028 +0.40(+0.40%)
Oct 22, 2020 100.22 100.33 100.21 100.21 898 +0.26(+0.26%)
Oct 21, 2020 100.27 100.48 99.95 99.95 1,121 -0.27(-0.27%)
Oct 20, 2020 100.55 100.77 100.19 100.22 1,511 +0.74(+0.74%)
Oct 19, 2020 99.48 99.48 99.48 99.48 344 -1.26(-1.25%)
Oct 16, 2020 100.87 101.06 100.74 100.74 1,542 +0.21(+0.20%)
Oct 15, 2020 100.46 100.57 100.46 100.53 919 -0.62(-0.61%)
Oct 14, 2020 101.62 101.91 101.15 101.15 3,734 -0.47(-0.46%)
Oct 13, 2020 102.16 102.16 101.34 101.62 43,849 -0.63(-0.61%)
Oct 12, 2020 102.25 102.25 102.25 102.25 225 +1.35(+1.33%)
Oct 09, 2020 100.90 100.90 100.90 100.90 514 +0.79(+0.79%)
Oct 08, 2020 99.91 100.11 99.91 100.11 727 +0.64(+0.64%)
Oct 07, 2020 98.89 99.59 98.89 99.47 1,353 +1.37(+1.39%)
Oct 06, 2020 99.31 99.42 98.04 98.11 2,013 -1.06(-1.07%)
Oct 05, 2020 98.67 99.17 98.67 99.17 496 +1.56(+1.59%)
Oct 02, 2020 96.81 97.90 96.81 97.61 1,336 -0.76(-0.77%)
Oct 01, 2020 98.47 98.47 98.07 98.37 2,432 +0.58(+0.60%)
Sep 30, 2020 97.79 97.79 97.79 97.79 673 +0.46(+0.47%)
Sep 29, 2020 97.54 97.54 97.33 97.33 775 -0.18(-0.19%)
Sep 28, 2020 97.30 97.60 97.24 97.52 1,237 +1.39(+1.45%)
Sep 25, 2020 95.06 96.13 95.06 96.13 308 +1.05(+1.11%)
Sep 24, 2020 95.27 95.54 95.07 95.07 798 +0.13(+0.13%)
Sep 23, 2020 95.05 95.05 94.95 94.95 272 -1.83(-1.89%)
Sep 22, 2020 96.34 96.78 95.95 96.78 2,221 +0.53(+0.56%)
Sep 21, 2020 98.65 98.65 95.30 96.24 2,863 -1.59(-1.63%)
Sep 18, 2020 98.30 98.30 97.83 97.83 822 -0.77(-0.78%)
Sep 17, 2020 98.60 98.60 98.60 98.60 230 -0.57(-0.57%)
Sep 16, 2020 99.77 100.22 99.17 99.17 1,150 -0.22(-0.22%)
Sep 15, 2020 99.66 99.66 99.39 99.39 716 +0.53(+0.54%)
Sep 14, 2020 98.77 98.85 98.77 98.85 513 +1.21(+1.24%)
Sep 11, 2020 97.08 97.65 97.08 97.65 308 +0.18(+0.19%)
Sep 10, 2020 99.48 99.48 97.46 97.46 438 -1.43(-1.45%)
Sep 09, 2020 98.94 99.00 98.88 98.90 1,093 +1.91(+1.97%)
Sep 08, 2020 97.71 97.71 96.99 96.99 55,372 -2.10(-2.12%)
Sep 04, 2020 98.54 99.09 98.54 99.09 1,439 -0.43(-0.43%)
Sep 03, 2020 99.52 99.52 99.52 99.52 780 -3.08(-3.00%)
Sep 02, 2020 102.11 102.60 101.63 102.60 1,125 +1.19(+1.17%)
Sep 01, 2020 101.16 101.42 101.16 101.42 1,152 +0.46(+0.45%)
Aug 31, 2020 101.53 101.53 100.96 100.96 904 -0.22(-0.22%)
Aug 28, 2020 101.18 101.18 101.18 101.18 308 +0.64(+0.64%)
Aug 27, 2020 100.71 100.72 100.54 100.54 996 -0.20(-0.20%)
Aug 26, 2020 100.14 100.74 100.14 100.74 405 +0.86(+0.86%)
Aug 25, 2020 99.70 99.88 99.70 99.88 684 +0.40(+0.40%)
Aug 24, 2020 99.64 99.64 99.16 99.48 67,948 +1.04(+1.05%)
Aug 21, 2020 98.44 98.44 97.72 98.44 514 +0.09(+0.09%)
Aug 20, 2020 98.07 98.35 98.07 98.35 653 +0.11(+0.11%)
Aug 19, 2020 98.97 98.97 98.24 98.24 661 -0.45(-0.46%)
Aug 18, 2020 98.31 98.75 98.31 98.70 704 +0.15(+0.15%)
Aug 17, 2020 98.45 98.55 98.45 98.55 1,152 +0.70(+0.71%)
Aug 14, 2020 97.90 97.97 97.78 97.85 1,645 -0.26(-0.26%)
Aug 13, 2020 98.28 98.28 97.89 98.11 1,679 -0.24(-0.24%)
Aug 12, 2020 97.99 98.47 97.99 98.34 975 +1.63(+1.69%)
Aug 11, 2020 97.60 97.92 96.71 96.71 2,605 -0.33(-0.34%)
Aug 10, 2020 97.12 97.12 96.99 97.04 719 +0.22(+0.23%)
Aug 07, 2020 96.77 96.82 96.46 96.82 44,836 -0.39(-0.40%)
Aug 06, 2020 97.19 97.24 97.19 97.21 1,337 +0.39(+0.40%)
Aug 05, 2020 96.79 96.82 96.79 96.82 647 +0.65(+0.67%)
Aug 04, 2020 95.89 96.17 95.87 96.17 1,438 +0.46(+0.48%)
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.