Yahoo

Mail

Singapore markets close in 27 minutes

Straits Times Index
3,302.14
-1.05(-0.03%)
Nikkei
38,835.10
+599.03(+1.57%)
Hang Seng
18,479.37
-98.93(-0.53%)
FTSE 100
8,301.47
+87.98(+1.07%)
Bitcoin USD
64,271.93
-1,099.54(-1.68%)
CMC Crypto 200
1,321.42
-43.71(-3.20%)

SPDR MSCI ACWI Climate Paris Aligned ETF (LOWC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.19

-92.41

(-75.38%)

At close: 03:40PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	33.44	33.62	33.44	33.56	33.56	2,394
03 May 2024	33.34	33.37	33.22	33.35	33.35	1,279
02 May 2024	32.75	32.93	32.61	32.93	32.93	1,809
01 May 2024	32.49	32.53	32.41	32.41	32.41	2,401
30 Apr 2024	32.90	32.90	32.53	32.59	32.59	1,332
29 Apr 2024	33.01	33.05	32.92	32.95	32.95	3,976
26 Apr 2024	32.83	32.93	32.77	32.93	32.93	12,264
25 Apr 2024	32.13	32.64	32.13	32.50	32.50	11,491
24 Apr 2024	32.63	32.76	32.63	32.76	32.76	1,129
23 Apr 2024	32.45	32.75	32.45	32.65	32.65	3,134
22 Apr 2024	32.14	32.35	32.14	32.28	32.28	2,189
19 Apr 2024	32.14	32.17	31.90	31.98	31.98	57,471
18 Apr 2024	32.46	32.46	32.19	32.19	32.19	1,040
17 Apr 2024	32.26	32.33	32.18	32.23	32.23	3,328
16 Apr 2024	32.37	32.56	32.37	32.37	32.37	3,151
15 Apr 2024	33.18	33.18	32.49	32.52	32.52	3,563
12 Apr 2024	33.09	33.12	32.85	32.85	32.85	2,491
11 Apr 2024	33.33	33.45	33.10	33.37	33.37	2,312
10 Apr 2024	33.22	33.31	33.05	33.22	33.22	2,772
09 Apr 2024	33.62	33.62	33.39	33.57	33.57	6,683
08 Apr 2024	33.53	33.65	33.49	33.49	33.49	10,110
05 Apr 2024	33.25	33.60	33.25	33.55	33.55	2,503
04 Apr 2024	33.82	33.85	33.15	33.15	33.15	1,530
03 Apr 2024	33.57	33.68	33.51	33.61	33.61	1,992
02 Apr 2024	33.44	33.47	33.35	33.42	33.42	4,402
01 Apr 2024	33.92	33.92	33.66	33.83	33.83	3,460
28 Mar 2024	33.81	33.90	33.80	33.80	33.80	3,354
27 Mar 2024	33.76	33.92	33.67	33.92	33.92	3,442
26 Mar 2024	33.75	33.77	33.56	33.56	33.56	2,163
25 Mar 2024	33.68	33.73	33.68	33.73	33.73	16,268
22 Mar 2024	33.84	33.84	33.75	33.75	33.75	1,008
21 Mar 2024	33.96	34.01	33.83	33.83	33.83	1,600
20 Mar 2024	33.47	33.89	33.47	33.89	33.89	1,932
19 Mar 2024	33.25	33.50	33.25	33.44	33.44	1,674
18 Mar 2024	33.50	33.50	33.38	33.41	33.41	2,164
15 Mar 2024	33.30	33.33	33.15	33.24	33.24	5,893
14 Mar 2024	33.52	33.52	33.10	33.43	33.43	9,854
13 Mar 2024	33.70	33.70	33.54	33.61	33.61	68,960
12 Mar 2024	33.62	33.75	33.60	33.70	33.70	1,850
11 Mar 2024	33.38	33.42	33.33	33.34	33.34	4,263
08 Mar 2024	33.48	33.59	33.39	33.39	33.39	2,164
07 Mar 2024	33.45	33.61	33.40	33.56	33.56	3,913
06 Mar 2024	33.26	33.34	33.16	33.18	33.18	1,932
05 Mar 2024	33.15	33.15	32.88	32.93	32.93	2,138
04 Mar 2024	33.31	33.38	33.25	33.25	33.25	2,259
01 Mar 2024	33.04	33.34	33.04	33.33	33.33	4,033
29 Feb 2024	33.03	33.10	32.95	33.10	33.10	5,404
28 Feb 2024	32.93	32.94	32.82	32.89	32.89	20,365
27 Feb 2024	33.03	33.09	32.93	32.97	32.97	4,933
26 Feb 2024	33.10	33.10	32.97	33.02	33.02	3,835
23 Feb 2024	33.05	33.15	33.03	33.03	33.03	1,760
22 Feb 2024	32.93	33.10	32.93	33.03	33.03	2,386
21 Feb 2024	32.42	32.55	32.29	32.55	32.55	4,945,016
20 Feb 2024	32.63	32.63	32.35	32.48	32.48	5,522
16 Feb 2024	32.62	32.78	32.59	32.59	32.59	666
15 Feb 2024	32.62	32.71	32.53	32.71	32.71	1,006
14 Feb 2024	32.03	32.40	32.03	32.40	32.40	2,842
13 Feb 2024	31.98	32.13	31.98	32.01	32.01	3,207
12 Feb 2024	32.64	32.70	32.49	32.64	32.64	4,215
09 Feb 2024	32.40	32.59	32.40	32.55	32.55	3,147
08 Feb 2024	32.35	32.43	32.35	32.39	32.39	1,259
07 Feb 2024	32.43	32.45	32.39	32.43	32.43	1,375
06 Feb 2024	32.13	32.18	32.04	32.18	32.18	4,027
05 Feb 2024	32.13	32.13	31.99	32.06	32.06	9,956
02 Feb 2024	32.04	32.26	32.04	32.18	32.18	2,172
01 Feb 2024	31.74	32.07	31.74	32.07	32.07	2,740
31 Jan 2024	31.96	32.00	31.70	31.70	31.70	3,145
30 Jan 2024	32.15	32.15	32.05	32.12	32.12	21,722
29 Jan 2024	32.00	32.17	31.93	32.17	32.17	2,652
26 Jan 2024	31.88	32.02	31.88	31.98	31.98	4,877
25 Jan 2024	31.99	32.00	31.91	31.94	31.94	3,476
24 Jan 2024	32.00	32.00	31.87	31.87	31.87	1,331
23 Jan 2024	31.77	31.79	31.59	31.79	31.79	2,983
22 Jan 2024	31.75	31.75	31.67	31.73	31.73	1,920
19 Jan 2024	31.54	31.65	31.49	31.65	31.65	1,511
18 Jan 2024	31.18	31.38	31.18	31.38	31.38	3,046
17 Jan 2024	31.00	31.17	30.94	31.05	31.05	22,271
16 Jan 2024	31.74	31.74	31.26	31.36	31.36	6,264
12 Jan 2024	31.99	31.99	31.60	31.63	31.63	3,934
11 Jan 2024	31.95	31.95	31.34	31.57	31.57	12,972
10 Jan 2024	31.23	31.73	31.23	31.73	31.73	84,169
09 Jan 2024	31.45	31.45	31.32	31.34	31.34	2,182
08 Jan 2024	31.25	31.46	31.11	31.45	31.45	11,064
05 Jan 2024	31.19	31.19	30.97	31.03	31.03	1,983
04 Jan 2024	31.07	31.21	31.04	31.04	31.04	11,928
03 Jan 2024	31.04	31.14	30.94	30.94	30.94	6,532
02 Jan 2024	31.69	31.69	31.26	31.36	31.36	6,866
29 Dec 2023	31.83	31.84	31.67	31.70	31.70	23,602
28 Dec 2023	31.81	31.85	31.71	31.75	31.75	16,321
27 Dec 2023	31.58	31.72	31.58	31.72	31.72	3,016
26 Dec 2023	31.51	31.51	31.50	31.50	31.50	660
22 Dec 2023	31.47	31.50	31.40	31.40	31.40	7,161
21 Dec 2023	31.20	31.37	31.20	31.37	31.37	13,007
20 Dec 2023	31.38	31.46	31.00	31.00	31.00	2,581
19 Dec 2023	31.41	31.43	31.34	31.40	31.40	5,088
18 Dec 2023	31.18	31.28	31.10	31.22	31.22	4,609
15 Dec 2023	31.17	31.23	31.07	31.07	31.07	2,043
14 Dec 2023	31.15	31.27	31.09	31.23	31.23	2,388
13 Dec 2023	30.56	30.93	30.50	30.93	30.93	5,113
12 Dec 2023	30.40	30.55	30.33	30.55	30.55	20,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,302.14-1.05(-0.03%)

Nikkei38,835.10+599.03(+1.57%)

Hang Seng18,479.37-98.93(-0.53%)

FTSE 1008,301.47+87.98(+1.07%)

Bitcoin USD64,271.93-1,099.54(-1.68%)

CMC Crypto 2001,321.42-43.71(-3.20%)

SPDR MSCI ACWI Climate Paris Aligned ETF (LOWC)

Straits Times Index
3,302.14
-1.05(-0.03%)

Nikkei
38,835.10
+599.03(+1.57%)

Hang Seng
18,479.37
-98.93(-0.53%)

FTSE 100
8,301.47
+87.98(+1.07%)

Bitcoin USD
64,271.93
-1,099.54(-1.68%)

CMC Crypto 200
1,321.42
-43.71(-3.20%)