SPDR MSCI ACWI IMI ETF (ACIM)
AMEX: ACIM
· Real-Time Price · USD
80.48
-0.33 (-0.41%)
At close: Sep 20, 2019, 9:24 PM
ACIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2023 | 49.48 | 50.11 | 49.45 | 49.99 | 49.99 | -0.08% | 127,400 |
| May 31, 2023 | 50.13 | 50.13 | 49.76 | 50.03 | 49.44 | -0.71% | 18,500 |
| May 30, 2023 | 50.71 | 50.71 | 50.24 | 50.39 | 49.80 | -0.22% | 39,400 |
| May 26, 2023 | 50.23 | 50.61 | 50.23 | 50.50 | 49.90 | 1.16% | 9,900 |
| May 25, 2023 | 49.98 | 50.04 | 49.74 | 49.92 | 49.33 | 0.34% | 20,000 |
| May 24, 2023 | 49.99 | 49.99 | 49.66 | 49.75 | 49.16 | -1.07% | 20,000 |
| May 23, 2023 | 50.54 | 50.68 | 50.24 | 50.29 | 49.70 | -0.96% | 64,600 |
| May 22, 2023 | 50.86 | 50.95 | 50.73 | 50.78 | 50.18 | 0.04% | 52,600 |
| May 19, 2023 | 50.79 | 50.90 | 50.60 | 50.76 | 50.16 | 0.14% | 22,000 |
| May 18, 2023 | 50.41 | 50.69 | 50.29 | 50.69 | 50.09 | 0.50% | 20,800 |
| May 17, 2023 | 50.19 | 50.56 | 49.97 | 50.44 | 49.85 | 1.02% | 12,900 |
| May 16, 2023 | 50.22 | 50.31 | 49.92 | 49.93 | 49.34 | -0.89% | 15,700 |
| May 15, 2023 | 50.18 | 50.42 | 50.08 | 50.38 | 49.79 | 0.74% | 49,000 |
| May 12, 2023 | 50.26 | 50.28 | 49.76 | 50.01 | 49.42 | -0.32% | 20,000 |
| May 11, 2023 | 50.09 | 50.21 | 49.94 | 50.17 | 49.58 | -0.38% | 168,700 |
| May 10, 2023 | 50.53 | 50.53 | 49.97 | 50.36 | 49.77 | 0.26% | 16,200 |
| May 9, 2023 | 50.20 | 50.35 | 50.17 | 50.23 | 49.64 | -0.38% | 998,600 |
| May 8, 2023 | 50.47 | 50.53 | 50.37 | 50.42 | 49.83 | -0.04% | 12,800 |
| May 5, 2023 | 50.06 | 50.55 | 50.06 | 50.44 | 49.85 | 1.73% | 108,300 |
| May 4, 2023 | 49.66 | 49.85 | 49.42 | 49.58 | 49.00 | -0.42% | 20,300 |