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 (%)
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%)
Jun 01, 2021 126.01 126.20 125.92 125.92 1,532 -0.64(-0.51%)
May 28, 2021 126.61 126.78 126.56 126.56 4,003 +0.28(+0.22%)
May 27, 2021 126.23 126.29 126.05 126.29 808 +0.32(+0.26%)
May 26, 2021 126.01 126.01 125.95 125.97 581 +0.28(+0.22%)
May 25, 2021 125.89 125.89 125.69 125.69 795 -0.07(-0.05%)
May 24, 2021 125.40 125.85 125.40 125.75 1,070 +1.04(+0.83%)
May 21, 2021 125.40 125.40 124.64 124.72 830 -0.18(-0.14%)
May 20, 2021 124.79 124.90 124.79 124.90 963 +1.56(+1.26%)
May 19, 2021 122.82 123.34 122.82 123.34 763 -0.75(-0.61%)
May 18, 2021 124.43 124.43 124.09 124.09 816 -0.10(-0.08%)
May 17, 2021 124.11 124.19 123.90 124.19 1,321 -0.39(-0.31%)
May 14, 2021 124.46 124.74 124.46 124.58 1,978 +1.95(+1.59%)
May 13, 2021 122.45 122.64 122.45 122.63 532 +1.16(+0.96%)
May 12, 2021 123.24 123.24 121.47 121.47 2,398 -2.54(-2.05%)
May 11, 2021 123.48 124.09 123.48 124.01 1,834 -1.17(-0.93%)
May 10, 2021 126.50 126.50 125.18 125.18 1,058 -1.16(-0.91%)
May 07, 2021 126.33 126.33 126.30 126.33 699 +1.26(+1.01%)
May 06, 2021 124.27 125.07 124.27 125.07 1,189 +0.88(+0.71%)
May 05, 2021 124.51 124.51 124.19 124.19 1,380 +0.55(+0.44%)
May 04, 2021 122.98 123.64 122.98 123.64 1,455 -1.24(-0.99%)
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.