SPDR MSCI ACWI ex-US ETF (CWI)

CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	32.48	32.59	32.46	32.58	32.58	0.09%	140,508
Jul 11, 2025	32.58	32.59	32.51	32.55	32.55	-0.70%	96,536
Jul 10, 2025	32.75	32.82	32.61	32.78	32.78	0.03%	90,606
Jul 9, 2025	32.72	32.79	32.62	32.77	32.77	0.49%	122,734
Jul 8, 2025	32.52	32.65	32.48	32.61	32.61	0.56%	107,897
Jul 7, 2025	32.53	32.62	32.34	32.43	32.43	-1.19%	191,195
Jul 3, 2025	32.75	32.85	32.74	32.82	32.82	0.27%	69,659
Jul 2, 2025	32.54	32.78	32.50	32.73	32.73	0.43%	118,343
Jul 1, 2025	32.58	32.69	32.54	32.59	32.59	-0.21%	332,737
Jun 30, 2025	32.54	32.69	32.48	32.66	32.66	0.25%	211,110
Jun 27, 2025	32.55	32.68	32.45	32.58	32.58	0.43%	132,214
Jun 26, 2025	32.33	32.46	32.13	32.44	32.44	1.06%	239,308
Jun 25, 2025	32.08	32.13	32.02	32.10	32.10	-0.31%	269,237
Jun 24, 2025	32.01	32.24	31.99	32.20	32.20	1.58%	325,084
Jun 23, 2025	31.34	31.71	31.32	31.70	31.70	0.76%	180,374
Jun 20, 2025	31.91	31.91	31.46	31.46	31.46	-0.82%	135,102
Jun 18, 2025	31.81	31.88	31.67	31.72	31.72	0.03%	392,924
Jun 17, 2025	32.00	32.00	31.70	31.71	31.71	-1.18%	174,110
Jun 16, 2025	32.14	32.36	32.09	32.09	32.09	0.66%	287,423
Jun 13, 2025	31.91	32.06	31.83	31.88	31.88	-1.45%	312,287
Jun 12, 2025	32.25	32.35	32.21	32.35	32.35	0.59%	148,909
Jun 11, 2025	32.16	32.26	32.09	32.16	32.16	0.31%	254,629
Jun 10, 2025	32.05	32.14	31.99	32.06	32.06	0.19%	290,194
Jun 9, 2025	31.89	32.09	31.89	32.00	32.00	0.28%	230,216
Jun 6, 2025	31.84	31.93	31.82	31.91	31.91	0.41%	182,504
Jun 5, 2025	31.90	31.93	31.72	31.78	31.78	0.09%	279,694
Jun 4, 2025	31.68	31.82	31.65	31.75	31.75	0.70%	173,263
Jun 3, 2025	31.45	31.59	31.38	31.53	31.53	-0.32%	759,497
Jun 2, 2025	31.44	31.66	31.32	31.63	31.63	-0.50%	174,919
May 30, 2025	31.85	31.85	31.57	31.79	31.35	-0.41%	140,731
May 29, 2025	32.01	32.01	31.75	31.92	31.48	0.63%	389,168
May 28, 2025	31.85	31.85	31.71	31.72	31.28	-1.00%	194,730
May 27, 2025	32.05	32.11	31.95	32.04	31.59	0.82%	219,993
May 23, 2025	31.51	31.79	31.38	31.78	31.34	0.28%	177,081
May 22, 2025	31.59	31.74	31.51	31.69	31.25	0.03%	260,717
May 21, 2025	31.85	31.96	31.64	31.68	31.24	-0.44%	155,134
May 20, 2025	31.71	31.85	31.65	31.82	31.38	0.44%	112,288
May 19, 2025	31.45	31.73	31.36	31.68	31.24	0.60%	245,827
May 16, 2025	31.47	31.54	31.34	31.49	31.05	0.19%	123,417
May 15, 2025	31.34	31.47	31.27	31.43	30.99	0.64%	179,130
May 14, 2025	31.44	31.44	31.19	31.23	30.79	-0.10%	311,212
May 13, 2025	31.13	31.38	31.09	31.26	30.82	0.35%	202,520
May 12, 2025	31.23	31.23	30.97	31.15	30.72	0.84%	254,780
May 9, 2025	31.00	31.00	30.79	30.89	30.46	0.55%	241,788
May 8, 2025	30.92	30.92	30.67	30.72	30.29	-0.03%	146,075
May 7, 2025	30.85	30.96	30.68	30.73	30.30	-0.71%	161,229
May 6, 2025	30.98	31.05	30.89	30.95	30.52	-0.10%	101,938
May 5, 2025	31.01	31.13	30.90	30.98	30.55	0.10%	182,762
May 2, 2025	30.83	31.04	30.81	30.95	30.52	2.11%	184,811
May 1, 2025	30.49	30.49	30.22	30.31	29.89	-0.26%	142,632

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.