SPDR MSCI ACWI ex-US ETF (CWI)
NYSEARCA: CWI · Real-Time Price · USD
36.04
+0.10 (0.28%)
At close: Dec 24, 2025, 4:00 PM EST
36.04
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
CWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 35.99 | 36.06 | 35.96 | 36.04 | 36.04 | 0.28% | 306,457 |
| Dec 23, 2025 | 35.92 | 36.01 | 35.83 | 35.94 | 35.94 | 0.56% | 349,404 |
| Dec 22, 2025 | 35.76 | 35.81 | 35.69 | 35.74 | 35.74 | 0.20% | 696,586 |
| Dec 19, 2025 | 35.58 | 35.76 | 35.52 | 35.67 | 35.67 | 0.88% | 857,169 |
| Dec 18, 2025 | 35.47 | 35.55 | 35.30 | 35.36 | 35.36 | 0.91% | 1,098,850 |
| Dec 17, 2025 | 35.47 | 35.47 | 35.04 | 35.04 | 35.04 | -0.88% | 191,190 |
| Dec 16, 2025 | 35.47 | 35.48 | 35.24 | 35.35 | 35.35 | -0.59% | 303,437 |
| Dec 15, 2025 | 35.68 | 35.72 | 35.48 | 35.56 | 35.56 | 0.25% | 706,350 |
| Dec 12, 2025 | 35.71 | 35.74 | 35.33 | 35.47 | 35.47 | -0.67% | 272,698 |
| Dec 11, 2025 | 35.56 | 35.77 | 35.51 | 35.71 | 35.71 | -0.14% | 313,436 |
| Dec 10, 2025 | 35.27 | 35.76 | 35.16 | 35.76 | 35.76 | 1.62% | 211,156 |
| Dec 9, 2025 | 35.22 | 35.30 | 35.15 | 35.19 | 35.19 | -0.14% | 332,324 |
| Dec 8, 2025 | 35.39 | 35.39 | 35.16 | 35.24 | 35.24 | -0.23% | 381,047 |
| Dec 5, 2025 | 35.40 | 35.50 | 35.27 | 35.32 | 35.32 | 0.20% | 571,405 |
| Dec 4, 2025 | 35.32 | 35.33 | 35.17 | 35.25 | 35.25 | 0.23% | 433,662 |
| Dec 3, 2025 | 35.01 | 35.17 | 34.96 | 35.17 | 35.17 | 0.57% | 342,938 |
| Dec 2, 2025 | 35.04 | 35.07 | 34.86 | 34.97 | 34.97 | 0.11% | 613,331 |
| Dec 1, 2025 | 34.95 | 35.04 | 34.83 | 34.93 | 34.93 | -0.29% | 252,167 |
| Nov 28, 2025 | 34.91 | 35.04 | 34.85 | 35.03 | 35.03 | 0.37% | 177,327 |
| Nov 26, 2025 | 34.72 | 34.98 | 34.72 | 34.90 | 34.90 | 0.87% | 179,538 |
| Nov 25, 2025 | 34.37 | 34.60 | 34.19 | 34.60 | 34.60 | -0.75% | 307,335 |
| Nov 24, 2025 | 34.62 | 34.95 | 34.62 | 34.86 | 34.24 | 0.37% | 294,810 |
| Nov 21, 2025 | 34.44 | 34.78 | 34.28 | 34.73 | 34.11 | 1.17% | 300,754 |
| Nov 20, 2025 | 35.09 | 35.16 | 34.33 | 34.33 | 33.72 | -1.44% | 460,766 |
| Nov 19, 2025 | 34.83 | 35.02 | 34.66 | 34.83 | 34.21 | -0.26% | 253,811 |
| Nov 18, 2025 | 34.92 | 35.04 | 34.67 | 34.92 | 34.30 | -0.96% | 293,020 |
| Nov 17, 2025 | 35.43 | 35.57 | 35.12 | 35.26 | 34.63 | -1.15% | 176,449 |
| Nov 14, 2025 | 35.44 | 35.78 | 35.39 | 35.67 | 35.04 | -0.17% | 179,932 |
| Nov 13, 2025 | 36.09 | 36.13 | 35.68 | 35.73 | 35.10 | -1.08% | 140,580 |
| Nov 12, 2025 | 36.05 | 36.20 | 36.05 | 36.12 | 35.48 | 0.39% | 597,432 |
| Nov 11, 2025 | 35.84 | 36.03 | 35.84 | 35.98 | 35.34 | 0.47% | 128,247 |
| Nov 10, 2025 | 35.63 | 35.81 | 35.54 | 35.81 | 35.17 | 1.33% | 193,887 |
| Nov 7, 2025 | 35.11 | 35.34 | 34.93 | 35.34 | 34.71 | - | 209,904 |
| Nov 6, 2025 | 35.43 | 35.49 | 35.18 | 35.34 | 34.71 | -0.17% | 333,152 |
| Nov 5, 2025 | 35.20 | 35.49 | 35.14 | 35.40 | 34.77 | 0.60% | 207,083 |
| Nov 4, 2025 | 35.17 | 35.39 | 35.13 | 35.19 | 34.57 | -1.35% | 300,626 |
| Nov 3, 2025 | 35.65 | 35.68 | 35.50 | 35.67 | 35.04 | 0.34% | 213,783 |
| Oct 31, 2025 | 35.63 | 35.63 | 35.39 | 35.55 | 34.92 | -0.28% | 151,951 |
| Oct 30, 2025 | 35.61 | 35.77 | 35.55 | 35.65 | 35.02 | -0.50% | 142,986 |
| Oct 29, 2025 | 36.07 | 36.08 | 35.72 | 35.83 | 35.19 | -0.33% | 200,915 |
| Oct 28, 2025 | 35.82 | 36.02 | 35.82 | 35.95 | 35.31 | 0.11% | 121,433 |
| Oct 27, 2025 | 35.88 | 35.93 | 35.80 | 35.91 | 35.27 | 0.70% | 140,958 |
| Oct 24, 2025 | 35.63 | 35.69 | 35.59 | 35.66 | 35.03 | 0.48% | 233,040 |
| Oct 23, 2025 | 35.43 | 35.60 | 35.42 | 35.49 | 34.86 | 0.42% | 348,257 |
| Oct 22, 2025 | 35.40 | 35.46 | 35.15 | 35.34 | 34.71 | -0.08% | 593,201 |
| Oct 21, 2025 | 35.50 | 35.53 | 35.33 | 35.37 | 34.74 | -0.84% | 338,528 |
| Oct 20, 2025 | 35.55 | 35.74 | 35.55 | 35.67 | 35.04 | 0.85% | 395,650 |
| Oct 17, 2025 | 35.21 | 35.40 | 35.18 | 35.37 | 34.74 | 0.14% | 115,644 |
| Oct 16, 2025 | 35.43 | 35.55 | 35.23 | 35.32 | 34.69 | 0.32% | 200,061 |
| Oct 15, 2025 | 35.16 | 35.30 | 34.99 | 35.21 | 34.58 | 0.85% | 119,447 |