SPDR MSCI ACWI ex-US ETF (CWI)
NYSEARCA: CWI · Real-Time Price · USD
32.56
+0.45 (1.40%)
Aug 4, 2025, 4:00 PM - Market closed
DISH Network Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 4, 2025 | 32.47 | 32.56 | 32.45 | 32.56 | 32.56 | 1.40% | 200,076 |
Aug 1, 2025 | 32.19 | 32.19 | 31.97 | 32.11 | 32.11 | -0.59% | 206,838 |
Jul 31, 2025 | 32.47 | 32.48 | 32.24 | 32.30 | 32.30 | -0.95% | 371,122 |
Jul 30, 2025 | 32.73 | 32.81 | 32.50 | 32.61 | 32.61 | -0.64% | 141,793 |
Jul 29, 2025 | 32.87 | 32.91 | 32.79 | 32.82 | 32.82 | -0.17% | 125,795 |
Jul 28, 2025 | 33.02 | 33.05 | 32.82 | 32.88 | 32.88 | -1.25% | 151,562 |
Jul 25, 2025 | 33.10 | 33.31 | 33.09 | 33.29 | 33.29 | -0.03% | 156,002 |
Jul 24, 2025 | 33.37 | 33.46 | 33.30 | 33.30 | 33.30 | -0.66% | 189,483 |
Jul 23, 2025 | 33.28 | 33.55 | 33.25 | 33.52 | 33.52 | 1.88% | 158,826 |
Jul 22, 2025 | 32.75 | 32.91 | 32.67 | 32.90 | 32.90 | 0.46% | 185,415 |
Jul 21, 2025 | 32.77 | 32.92 | 32.71 | 32.75 | 32.75 | 0.46% | 179,185 |
Jul 18, 2025 | 32.82 | 32.82 | 32.58 | 32.60 | 32.60 | -0.43% | 135,832 |
Jul 17, 2025 | 32.53 | 32.74 | 32.45 | 32.74 | 32.74 | 0.55% | 154,927 |
Jul 16, 2025 | 32.39 | 32.58 | 32.31 | 32.56 | 32.56 | 0.37% | 108,678 |
Jul 15, 2025 | 32.66 | 32.66 | 32.40 | 32.44 | 32.44 | -0.43% | 324,301 |
Jul 14, 2025 | 32.48 | 32.59 | 32.46 | 32.58 | 32.58 | 0.09% | 140,515 |
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 |