SPDR MSCI ACWI Climate Paris Aligned ETF (NQ: NZAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	31.70	31.74	31.44	31.44	3,170	-0.41(-1.30%)
Jan 30, 2024	31.89	31.89	31.79	31.86	21,900	-0.05(-0.16%)
Jan 29, 2024	31.74	31.91	31.67	31.91	2,673	+0.19(+0.60%)
Jan 26, 2024	31.62	31.76	31.62	31.72	4,916	+0.04(+0.13%)
Jan 25, 2024	31.73	31.74	31.65	31.68	3,502	+0.07(+0.22%)
Jan 24, 2024	31.74	31.74	31.61	31.61	1,341	+0.08(+0.25%)
Jan 23, 2024	31.51	31.53	31.33	31.53	3,007	+0.06(+0.20%)
Jan 22, 2024	31.49	31.49	31.41	31.47	1,935	+0.08(+0.25%)
Jan 19, 2024	31.28	31.39	31.23	31.39	1,523	+0.26(+0.84%)
Jan 18, 2024	30.93	31.12	30.93	31.12	3,070	+0.33(+1.06%)
Jan 17, 2024	30.75	30.84	30.69	30.80	22,453	-0.31(-0.99%)
Jan 16, 2024	31.48	31.48	31.01	31.11	6,315	-0.27(-0.85%)
Jan 12, 2024	31.73	31.73	31.34	31.37	3,966	+0.06(+0.19%)
Jan 11, 2024	31.69	31.69	31.09	31.31	13,078	-0.16(-0.50%)
Jan 10, 2024	30.98	31.47	30.98	31.47	84,858	+0.39(+1.24%)
Jan 09, 2024	31.19	31.19	31.07	31.09	2,199	-0.11(-0.35%)
Jan 08, 2024	31.00	31.20	30.86	31.19	11,154	+0.42(+1.35%)
Jan 05, 2024	30.94	30.94	30.72	30.78	1,999	-0.01(-0.03%)
Jan 04, 2024	30.82	30.96	30.79	30.79	12,025	+0.10(+0.32%)
Jan 03, 2024	30.79	30.89	30.69	30.69	6,585	-0.42(-1.34%)
Jan 02, 2024	31.43	31.43	31.00	31.11	6,922	-0.34(-1.07%)
Dec 29, 2023	31.57	31.58	31.41	31.44	23,795	-0.05(-0.16%)
Dec 28, 2023	31.55	31.59	31.45	31.49	16,454	+0.03(+0.09%)
Dec 27, 2023	31.32	31.46	31.32	31.46	3,040	+0.22(+0.70%)
Dec 26, 2023	31.25	31.25	31.24	31.24	665	+0.10(+0.32%)
Dec 22, 2023	31.21	31.24	31.14	31.14	7,219	+0.03(+0.10%)
Dec 21, 2023	30.95	31.11	30.95	31.11	13,113	+0.37(+1.19%)
Dec 20, 2023	31.12	31.20	30.75	30.75	2,602	-0.40(-1.27%)
Dec 19, 2023	31.15	31.17	31.09	31.14	5,129	+0.18(+0.58%)
Dec 18, 2023	30.93	31.03	30.85	30.97	4,646	+0.15(+0.48%)
Dec 15, 2023	30.92	30.98	30.82	30.82	2,059	-0.16(-0.51%)
Dec 14, 2023	30.90	31.02	30.84	30.98	2,407	+0.29(+0.95%)
Dec 13, 2023	30.31	30.68	30.25	30.68	5,154	+0.38(+1.26%)
Dec 12, 2023	30.15	30.30	30.08	30.30	20,869	+0.16(+0.53%)
Dec 11, 2023	30.08	30.20	30.06	30.14	7,561	+0.07(+0.23%)
Dec 08, 2023	29.90	30.07	29.90	30.07	3,772	+0.10(+0.35%)
Dec 07, 2023	29.79	30.02	29.79	29.97	3,628	+0.22(+0.73%)
Dec 06, 2023	29.90	29.97	29.75	29.75	2,025	-0.06(-0.20%)
Dec 05, 2023	29.63	29.84	29.63	29.81	4,449	-0.03(-0.12%)
Dec 04, 2023	29.71	29.85	29.71	29.85	1,639	-0.12(-0.40%)
Dec 01, 2023	29.76	30.00	29.70	29.96	7,796	+0.14(+0.46%)
Nov 30, 2023	29.72	29.84	29.66	29.83	46,284	+0.10(+0.33%)
Nov 29, 2023	29.81	29.81	29.67	29.73	4,254	+0.05(+0.18%)
Nov 28, 2023	29.75	29.75	29.62	29.67	943	+0.01(+0.02%)
Nov 27, 2023	29.62	29.71	29.60	29.67	2,532	+0.04(+0.13%)
Nov 24, 2023	29.72	29.72	29.63	29.63	974	+0.01(+0.02%)
Nov 22, 2023	29.64	29.64	29.58	29.62	1,069	+0.04(+0.15%)
Nov 21, 2023	29.64	29.64	29.48	29.58	2,152	+0.01(+0.03%)
Nov 20, 2023	29.41	29.65	29.41	29.57	1,401	+0.17(+0.57%)
Nov 17, 2023	29.32	29.40	29.32	29.40	1,417	+0.12(+0.40%)
Nov 16, 2023	29.21	29.28	29.21	29.28	1,072	+0.11(+0.37%)
Nov 15, 2023	29.23	29.32	29.18	29.18	3,344	-0.05(-0.17%)
Nov 14, 2023	28.87	29.24	28.87	29.23	3,979	+0.78(+2.73%)
Nov 13, 2023	28.31	28.55	28.31	28.45	14,183	+0.00(+0.00%)
Nov 10, 2023	28.19	28.45	28.19	28.45	70,663	+0.25(+0.87%)
Nov 09, 2023	28.38	28.38	28.20	28.20	1,357	-0.10(-0.35%)
Nov 08, 2023	28.36	28.36	28.29	28.30	1,135	+0.01(+0.03%)
Nov 07, 2023	28.21	28.35	28.21	28.29	1,495	-0.03(-0.10%)
Nov 06, 2023	28.28	28.32	28.15	28.32	4,305	+0.04(+0.14%)
Nov 03, 2023	28.23	28.31	28.14	28.28	2,657	+0.36(+1.30%)
Nov 02, 2023	27.73	27.92	27.73	27.92	4,590	+0.64(+2.35%)

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.