SPDR MSCI ACWI ex-US ETF (CWI)
NYSEARCA: CWI · Real-Time Price · USD
27.93
+0.05 (0.18%)
Dec 20, 2024, 4:00 PM EST - Market closed

CWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.5928.0527.5627.9327.930.18%502,016
Dec 19, 202428.0628.0727.8427.8827.88-0.07%330,616
Dec 18, 202428.6328.6427.8427.9027.90-3.89%467,434
Dec 17, 202428.9529.0628.8329.0328.63-0.21%419,613
Dec 16, 202429.1929.1928.8929.0928.69-0.38%557,242
Dec 13, 202429.3129.3129.1029.2028.80-0.41%710,709
Dec 12, 202429.3029.4229.1829.3228.91-0.61%595,990
Dec 11, 202429.4229.5029.2829.5029.090.79%331,947
Dec 10, 202429.4829.4829.2729.2728.86-1.18%231,791
Dec 9, 202429.7529.8929.5929.6229.210.41%319,490
Dec 6, 202429.6029.6029.3729.5029.09-0.14%148,381
Dec 5, 202429.4729.5729.4329.5429.130.54%363,148
Dec 4, 202429.3729.4529.2429.3828.970.44%306,128
Dec 3, 202429.2529.3829.0929.2528.850.52%261,198
Dec 2, 202429.0729.2128.9229.1028.70-213,145
Nov 29, 202428.7929.1028.7929.1028.701.15%176,886
Nov 27, 202428.7628.8428.7128.7728.370.45%436,439
Nov 26, 202428.7428.7728.5428.6428.24-0.35%220,989
Nov 25, 202428.8529.0028.6828.7428.34-0.24%249,409
Nov 22, 202428.6428.8128.5028.8128.410.63%205,225
Nov 21, 202428.5228.7028.4328.6328.230.14%293,663
Nov 20, 202428.6028.6928.3828.5928.19-0.17%118,605
Nov 19, 202428.5128.7828.3528.6428.24-0.35%249,700
Nov 18, 202428.5628.7928.3928.7428.340.81%258,454
Nov 15, 202428.6128.6528.4028.5128.12-0.31%129,794
Nov 14, 202428.7628.8328.5128.6028.200.03%340,278
Nov 13, 202428.7228.7228.4328.5928.19-0.56%297,875
Nov 12, 202428.9229.0228.6528.7528.35-1.81%87,680
Nov 11, 202429.3229.3829.1929.2828.87-0.10%336,606
Nov 8, 202429.4029.4529.1029.3128.90-1.51%422,309
Nov 7, 202429.6529.8629.5629.7629.351.71%523,363
Nov 6, 202429.1929.3628.9229.2628.85-1.15%108,423
Nov 5, 202429.3729.6629.3529.6029.191.09%90,709
Nov 4, 202429.3829.5029.2329.2828.870.23%80,004
Nov 1, 202429.3729.4629.1329.2128.810.42%162,104
Oct 31, 202429.2829.2828.9229.0928.69-0.75%137,219
Oct 30, 202429.2729.5329.2729.3128.90-0.68%113,439
Oct 29, 202429.5629.6729.4729.5129.10-0.57%160,695
Oct 28, 202429.5729.7129.4829.6829.270.88%129,828
Oct 25, 202429.5729.6929.3829.4229.01-0.27%58,179
Oct 24, 202429.5729.7229.3729.5029.090.20%80,691
Oct 23, 202429.5029.6429.3429.4429.03-1.08%73,580
Oct 22, 202429.6329.7629.5729.7629.350.07%136,252
Oct 21, 202429.9229.9929.7329.7429.33-1.39%280,989
Oct 18, 202430.0930.1729.9630.1629.741.07%71,503
Oct 17, 202429.9430.0329.8129.8429.43-104,721
Oct 16, 202429.8429.9829.8129.8429.430.47%132,455
Oct 15, 202430.0930.1929.6829.7029.29-1.75%227,365
Oct 14, 202430.1330.4230.0830.2329.81-0.13%89,543
Oct 11, 202430.0030.3230.0030.2729.850.83%52,571
Oct 10, 202430.0130.1129.8830.0229.60-0.40%155,187
Oct 9, 202429.8830.2029.8630.1429.720.23%100,321
Oct 8, 202430.1230.2130.0230.0729.65-1.18%283,229
Oct 7, 202430.4030.5730.2730.4330.01-0.03%129,629
Oct 4, 202430.2630.4730.1830.4430.020.76%65,780
Oct 3, 202430.1730.3330.1030.2129.79-0.98%92,019
Oct 2, 202430.4630.5430.3230.5130.090.56%90,460
Oct 1, 202430.4930.5230.1730.3429.92-0.33%153,183
Sep 30, 202430.6030.6230.2830.4430.02-0.52%61,401
Sep 27, 202430.9030.9330.5930.6030.18-0.58%115,385
Sep 26, 202430.7130.8530.5730.7830.352.50%272,318
Sep 25, 202430.2130.2130.0030.0329.61-0.73%115,692
Sep 24, 202430.0730.2730.0630.2529.831.48%58,146
Sep 23, 202429.7429.8829.7429.8129.400.47%90,948
Sep 20, 202429.8029.8029.5729.6729.26-0.75%140,853
Sep 19, 202429.8129.9329.6629.9029.482.07%134,241
Sep 18, 202429.4429.6729.2529.2928.88-0.26%108,876
Sep 17, 202429.5029.5229.2829.3728.96-0.39%98,681
Sep 16, 202429.4429.4829.3529.4829.070.61%129,547
Sep 13, 202429.3029.4029.2629.3028.890.21%78,180
Sep 12, 202429.0129.2428.9429.2428.840.91%83,277
Sep 11, 202428.7229.0028.5028.9828.570.75%1,242,538
Sep 10, 202428.8028.8128.5428.7628.36-0.45%93,945
Sep 9, 202428.7128.9728.7128.8928.491.00%211,946
Sep 6, 202429.1029.1528.5728.6128.21-1.90%115,846
Sep 5, 202429.1629.2429.0729.1628.760.07%90,939
Sep 4, 202429.0429.2729.0429.1428.74-0.17%91,112
Sep 3, 202429.5529.6429.1429.1928.79-1.82%192,219
Aug 30, 202429.7429.7829.5529.7329.320.41%121,019
Aug 29, 202429.6629.7929.5929.6129.200.34%120,302
Aug 28, 202429.6129.6629.4129.5129.10-0.57%190,297
Aug 27, 202429.6129.7129.5629.6829.270.37%78,859
Aug 26, 202429.6629.6829.5329.5729.16-0.57%110,476
Aug 23, 202429.4529.7429.4329.7429.331.88%179,550
Aug 22, 202429.5129.5129.1929.1928.79-0.92%87,038
Aug 21, 202429.3629.5429.3429.4629.050.75%212,428
Aug 20, 202429.3429.4229.1729.2428.84-0.46%227,260
Aug 19, 202429.2029.4029.2029.3828.971.01%81,943
Aug 16, 202428.9629.0828.9229.0828.680.80%88,568
Aug 15, 202428.7128.9228.7128.8528.451.19%169,849
Aug 14, 202428.4828.5328.4228.5128.120.11%68,915
Aug 13, 202428.1828.4828.1828.4828.091.53%100,603
Aug 12, 202428.0428.1127.9428.0527.660.14%91,391
Aug 9, 202427.8828.0227.8128.0127.620.43%886,070
Aug 8, 202427.7727.9127.5527.8927.501.86%88,024
Aug 7, 202427.8127.8727.3527.3827.000.59%159,857
Aug 6, 202427.0027.4126.9427.2226.840.26%122,183
Aug 5, 202426.7327.2826.5527.1526.77-2.16%245,585
Aug 2, 202427.8927.8927.5727.7527.37-1.70%171,837
Aug 1, 202428.6728.7228.1228.2327.84-2.39%95,742