Yahoo

Mail

Singapore markets close in 7 hours 52 minutes

Straits Times Index
3,154.69
+9.93(+0.32%)
Nikkei
37,714.45
-247.35(-0.65%)
Hang Seng
16,251.84
+2.87(+0.02%)
FTSE 100
7,847.99
+27.63(+0.35%)
Bitcoin USD
61,548.09
-2,478.26(-3.87%)
CMC Crypto 200
885.54
0.00(0.00%)

SPDR MSCI ACWI Low Carbon Target ETF (NZAC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

32.23

-0.14

(-0.43%)

At close: 04:00PM EDT

32.92

+0.69

(+2.14%)

After hours:

06:10PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	32.26	32.33	32.18	32.23	32.23	3,300
16 Apr 2024	32.37	32.56	32.37	32.37	32.37	3,200
15 Apr 2024	33.18	33.18	32.49	32.52	32.52	3,600
12 Apr 2024	33.09	33.12	32.85	32.85	32.85	2,500
11 Apr 2024	33.33	33.45	33.10	33.37	33.37	2,300
10 Apr 2024	33.22	33.31	33.05	33.22	33.22	2,800
09 Apr 2024	33.62	33.62	33.39	33.57	33.57	6,700
08 Apr 2024	33.53	33.65	33.49	33.49	33.49	10,100
05 Apr 2024	33.25	33.60	33.25	33.55	33.55	2,500
04 Apr 2024	33.82	33.85	33.15	33.15	33.15	1,500
03 Apr 2024	33.57	33.68	33.51	33.61	33.61	2,000
02 Apr 2024	33.44	33.47	33.35	33.42	33.42	4,400
01 Apr 2024	33.92	33.92	33.66	33.83	33.83	3,500
28 Mar 2024	33.81	33.90	33.80	33.80	33.80	3,400
27 Mar 2024	33.76	33.92	33.67	33.92	33.92	3,400
26 Mar 2024	33.75	33.77	33.56	33.56	33.56	2,200
25 Mar 2024	33.68	33.73	33.68	33.73	33.73	16,300
22 Mar 2024	33.84	33.84	33.75	33.75	33.75	1,000
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	1,900
19 Mar 2024	33.25	33.50	33.25	33.44	33.44	1,700
18 Mar 2024	33.50	33.50	33.38	33.41	33.41	2,200
15 Mar 2024	33.30	33.33	33.15	33.24	33.24	5,900
14 Mar 2024	33.52	33.52	33.10	33.43	33.43	9,900
13 Mar 2024	33.70	33.70	33.54	33.61	33.61	69,000
12 Mar 2024	33.62	33.75	33.60	33.70	33.70	1,900
11 Mar 2024	33.38	33.42	33.33	33.34	33.34	4,300
08 Mar 2024	33.48	33.59	33.39	33.39	33.39	2,200
07 Mar 2024	33.45	33.61	33.40	33.56	33.56	3,900
06 Mar 2024	33.26	33.33	33.16	33.18	33.18	1,900
05 Mar 2024	33.15	33.15	32.88	32.93	32.93	2,100
04 Mar 2024	33.31	33.38	33.25	33.25	33.25	2,300
01 Mar 2024	33.04	33.34	33.04	33.33	33.33	4,000
29 Feb 2024	33.03	33.10	32.95	33.10	33.10	5,400
28 Feb 2024	32.93	32.94	32.82	32.89	32.89	20,400
27 Feb 2024	33.03	33.09	32.93	32.97	32.97	4,900
26 Feb 2024	33.10	33.10	32.97	33.02	33.02	3,800
23 Feb 2024	33.05	33.15	33.03	33.03	33.03	1,800
22 Feb 2024	32.93	33.10	32.93	33.03	33.03	2,400
21 Feb 2024	32.42	32.55	32.29	32.55	32.55	4,945,000
20 Feb 2024	32.63	32.63	32.35	32.48	32.48	5,500
16 Feb 2024	32.62	32.78	32.59	32.59	32.59	700
15 Feb 2024	32.62	32.71	32.53	32.71	32.71	1,000
14 Feb 2024	32.03	32.40	32.03	32.40	32.40	2,800
13 Feb 2024	31.98	32.13	31.98	32.01	32.01	3,200
12 Feb 2024	32.64	32.70	32.49	32.64	32.64	4,200
09 Feb 2024	32.40	32.59	32.40	32.55	32.55	3,100
08 Feb 2024	32.35	32.43	32.35	32.39	32.39	1,300
07 Feb 2024	32.43	32.45	32.39	32.43	32.43	1,400
06 Feb 2024	32.13	32.18	32.04	32.18	32.18	4,000
05 Feb 2024	32.13	32.13	31.99	32.06	32.06	9,800
02 Feb 2024	32.04	32.26	32.04	32.18	32.18	2,200
01 Feb 2024	31.74	32.07	31.74	32.07	32.07	2,700
31 Jan 2024	31.96	32.00	31.70	31.70	31.70	3,100
30 Jan 2024	32.15	32.15	32.05	32.12	32.12	21,700
29 Jan 2024	32.00	32.17	31.93	32.17	32.17	2,700
26 Jan 2024	31.88	32.02	31.88	31.98	31.98	4,900
25 Jan 2024	31.99	32.00	31.91	31.94	31.94	3,500
24 Jan 2024	32.00	32.00	31.87	31.87	31.87	1,300
23 Jan 2024	31.77	31.79	31.59	31.79	31.79	3,000
22 Jan 2024	31.75	31.75	31.67	31.73	31.73	1,900
19 Jan 2024	31.54	31.65	31.49	31.65	31.65	1,500
18 Jan 2024	31.18	31.38	31.18	31.38	31.38	3,000
17 Jan 2024	31.00	31.17	30.94	31.05	31.05	22,300
16 Jan 2024	31.74	31.74	31.26	31.36	31.36	6,300
12 Jan 2024	31.99	31.99	31.60	31.63	31.63	3,900
11 Jan 2024	31.95	31.95	31.34	31.57	31.57	13,000
10 Jan 2024	31.23	31.73	31.23	31.73	31.73	84,200
09 Jan 2024	31.45	31.45	31.32	31.34	31.34	2,200
08 Jan 2024	31.25	31.46	31.11	31.45	31.45	11,100
05 Jan 2024	31.19	31.19	30.97	31.03	31.03	2,000
04 Jan 2024	31.07	31.21	31.04	31.04	31.04	11,900
03 Jan 2024	31.04	31.14	30.94	30.94	30.94	6,500
02 Jan 2024	31.69	31.69	31.26	31.36	31.36	6,900
29 Dec 2023	31.83	31.84	31.67	31.70	31.70	23,600
28 Dec 2023	31.81	31.85	31.71	31.75	31.75	16,300
27 Dec 2023	31.58	31.72	31.58	31.72	31.72	3,000
26 Dec 2023	31.51	31.51	31.50	31.50	31.50	700
22 Dec 2023	31.47	31.50	31.40	31.40	31.40	7,200
21 Dec 2023	31.20	31.37	31.20	31.37	31.37	13,000
20 Dec 2023	31.38	31.46	31.00	31.00	31.00	2,600
19 Dec 2023	31.41	31.43	31.34	31.40	31.40	5,100
18 Dec 2023	31.18	31.28	31.10	31.22	31.22	4,600
15 Dec 2023	31.17	31.23	31.07	31.07	31.07	2,000
14 Dec 2023	31.15	31.27	31.09	31.23	31.23	2,400
13 Dec 2023	30.56	30.93	30.50	30.93	30.93	5,100
12 Dec 2023	30.40	30.55	30.33	30.55	30.55	20,700
11 Dec 2023	30.33	30.45	30.31	30.39	30.39	7,500
08 Dec 2023	30.15	30.32	30.15	30.32	30.32	3,700
07 Dec 2023	30.03	30.26	30.03	30.22	30.22	3,600
06 Dec 2023	30.15	30.22	30.00	30.00	30.00	2,000
05 Dec 2023	29.87	30.08	29.87	30.06	30.06	4,400
04 Dec 2023	29.95	30.09	29.95	30.09	30.09	1,600
01 Dec 2023	30.00	30.24	29.94	30.21	30.21	7,700
01 Dec 2023	0.23 Dividend
30 Nov 2023	30.19	30.31	30.13	30.30	30.07	45,600
29 Nov 2023	30.28	30.28	30.14	30.20	29.97	4,200
28 Nov 2023	30.22	30.22	30.09	30.15	29.92	900
27 Nov 2023	30.09	30.18	30.07	30.14	29.91	2,500
24 Nov 2023	30.19	30.19	30.10	30.10	29.87	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,154.69+9.93(+0.32%)

Nikkei37,714.45-247.35(-0.65%)

Hang Seng16,251.84+2.87(+0.02%)

FTSE 1007,847.99+27.63(+0.35%)

Bitcoin USD61,548.09-2,478.26(-3.87%)

CMC Crypto 200885.540.00(0.00%)

SPDR MSCI ACWI Low Carbon Target ETF (NZAC)

Straits Times Index
3,154.69
+9.93(+0.32%)

Nikkei
37,714.45
-247.35(-0.65%)

Hang Seng
16,251.84
+2.87(+0.02%)

FTSE 100
7,847.99
+27.63(+0.35%)

Bitcoin USD
61,548.09
-2,478.26(-3.87%)

CMC Crypto 200
885.54
0.00(0.00%)