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 (%)
May 28, 2021 124.24 124.41 124.20 124.20 4,079 +0.27(+0.22%)
May 27, 2021 123.87 123.93 123.69 123.93 823 +0.32(+0.26%)
May 26, 2021 123.66 123.66 123.60 123.61 592 +0.28(+0.22%)
May 25, 2021 123.54 123.54 123.34 123.34 810 -0.07(-0.06%)
May 24, 2021 123.06 123.50 123.06 123.40 1,090 +1.02(+0.83%)
May 21, 2021 123.06 123.06 122.31 122.39 845 -0.17(-0.14%)
May 20, 2021 122.46 122.56 122.46 122.56 981 +1.53(+1.27%)
May 19, 2021 120.52 121.03 120.52 121.03 777 -0.74(-0.61%)
May 18, 2021 122.10 122.10 121.77 121.77 831 -0.10(-0.08%)
May 17, 2021 121.79 121.87 121.58 121.87 1,346 -0.39(-0.31%)
May 14, 2021 122.13 122.41 122.13 122.26 2,015 +1.91(+1.59%)
May 13, 2021 120.16 120.35 120.16 120.34 542 +1.14(+0.96%)
May 12, 2021 120.94 120.94 119.20 119.20 2,443 -2.49(-2.05%)
May 11, 2021 121.17 121.77 121.17 121.69 1,868 -1.15(-0.93%)
May 10, 2021 124.14 124.14 122.84 122.84 1,078 -1.13(-0.91%)
May 07, 2021 123.97 123.97 123.94 123.97 712 +1.24(+1.01%)
May 06, 2021 121.95 122.73 121.95 122.73 1,211 +0.87(+0.71%)
May 05, 2021 122.18 122.18 121.86 121.86 1,406 +0.54(+0.44%)
May 04, 2021 120.68 121.33 120.68 121.33 1,482 -1.22(-0.99%)
May 03, 2021 122.95 122.95 122.54 122.54 1,706 +0.57(+0.47%)
Apr 30, 2021 122.73 122.73 121.97 121.97 611 -1.27(-1.03%)
Apr 29, 2021 122.81 123.64 122.81 123.24 2,421 +0.35(+0.28%)
Apr 28, 2021 122.61 123.00 122.61 122.89 7,881 +0.08(+0.07%)
Apr 27, 2021 122.97 122.97 122.76 122.81 1,354 +0.01(+0.01%)
Apr 26, 2021 122.98 122.98 122.80 122.80 602 +0.17(+0.14%)
Apr 23, 2021 122.57 122.62 122.57 122.62 713 +1.30(+1.08%)
Apr 22, 2021 122.02 122.02 121.32 121.32 1,012 -0.72(-0.59%)
Apr 21, 2021 120.80 122.04 120.80 122.04 1,333 +1.04(+0.86%)
Apr 20, 2021 121.91 121.91 120.88 121.00 1,764 -1.16(-0.95%)
Apr 19, 2021 122.71 122.71 121.94 122.16 1,991 -0.52(-0.42%)
Apr 16, 2021 122.42 122.68 122.26 122.68 2,853 +0.56(+0.46%)
Apr 15, 2021 121.81 122.12 121.79 122.12 2,435 +1.24(+1.03%)
Apr 14, 2021 121.19 121.19 120.88 120.88 2,922 -0.49(-0.40%)
Apr 13, 2021 121.21 121.36 121.21 121.36 863 +0.60(+0.49%)
Apr 12, 2021 120.66 120.77 120.55 120.77 1,101 -0.27(-0.23%)
Apr 09, 2021 120.60 121.04 120.60 121.04 1,019 +0.49(+0.40%)
Apr 08, 2021 120.57 120.57 120.56 120.56 524 +0.83(+0.69%)
Apr 07, 2021 119.53 119.84 119.53 119.73 38,834 -0.01(-0.01%)
Apr 06, 2021 119.55 120.07 119.55 119.74 2,772 -0.27(-0.23%)
Apr 05, 2021 121.56 121.56 119.65 120.01 4,431 +1.47(+1.24%)
Apr 01, 2021 117.72 118.63 117.72 118.54 2,241 +1.27(+1.08%)
Mar 31, 2021 116.87 117.67 116.87 117.27 1,880 +0.68(+0.58%)
Mar 30, 2021 116.69 116.74 116.46 116.59 18,908 -0.46(-0.39%)
Mar 29, 2021 116.83 117.39 116.83 117.05 1,046 -0.25(-0.21%)
Mar 26, 2021 116.04 117.30 116.04 117.30 1,324 +1.76(+1.52%)
Mar 25, 2021 114.82 115.54 114.82 115.54 790 +0.57(+0.49%)
Mar 24, 2021 116.03 116.13 114.97 114.97 2,203 -0.92(-0.80%)
Mar 23, 2021 116.67 117.00 115.89 115.89 2,970 -1.24(-1.06%)
Mar 22, 2021 116.54 117.51 116.54 117.13 1,673 +0.53(+0.45%)
Mar 19, 2021 116.48 117.07 116.48 116.60 2,241 -0.05(-0.04%)
Mar 18, 2021 117.36 117.69 116.65 116.65 1,272 -1.49(-1.26%)
Mar 17, 2021 117.00 118.27 117.00 118.14 1,219 +0.45(+0.38%)
Mar 16, 2021 117.92 117.92 117.69 117.69 1,170 +0.00(+0.00%)
Mar 15, 2021 117.11 117.69 116.93 117.69 2,244 +0.52(+0.45%)
Mar 12, 2021 116.58 117.16 116.58 117.16 713 -0.14(-0.12%)
Mar 11, 2021 117.36 117.58 117.30 117.30 1,489 +1.47(+1.27%)
Mar 10, 2021 115.98 116.09 115.56 115.83 10,973 +0.50(+0.43%)
Mar 09, 2021 114.91 115.82 114.72 115.33 1,555 +1.81(+1.60%)
Mar 08, 2021 114.35 114.82 113.52 113.52 65,428 -0.92(-0.80%)
Mar 05, 2021 112.73 114.44 112.27 114.44 5,197 +1.53(+1.36%)
Mar 04, 2021 114.81 115.05 112.64 112.90 64,929 -1.83(-1.60%)
Mar 03, 2021 115.80 115.81 114.73 114.73 1,361 -1.21(-1.04%)
Mar 02, 2021 116.66 116.66 115.94 115.94 1,565 -0.64(-0.55%)
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.