Skip to main content
SPDR MSCI ACWI ex-US ETF (CWI)
NYSEARCA: CWI · Real-Time Price · USD
29.79
-0.33 (-1.10%)
At close: Mar 28, 2025, 4:00 PM
29.82
+0.03 (0.10%)
Pre-market: Mar 31, 2025, 4:00 AM EDT

CWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202529.9929.9929.7129.7929.79-1.10%108,932
Mar 27, 202530.0430.2429.9830.1230.120.20%113,744
Mar 26, 202530.2630.2929.9330.0630.06-0.92%616,185
Mar 25, 202530.4230.4430.2830.3430.340.26%152,817
Mar 24, 202530.2330.3630.0730.2630.260.13%121,752
Mar 21, 202530.1730.2830.1030.2230.22-0.56%240,261
Mar 20, 202530.2330.4430.2230.3930.39-0.75%239,024
Mar 19, 202530.5030.7230.4430.6230.620.33%277,679
Mar 18, 202530.5330.5530.3630.5230.520.07%120,736
Mar 17, 202530.2730.6330.2530.5030.501.13%282,263
Mar 14, 202529.9230.2029.8930.1630.161.86%255,543
Mar 13, 202529.6229.7329.5029.6129.61-0.70%137,825
Mar 12, 202529.7829.8929.6129.8229.820.68%119,849
Mar 11, 202529.6929.7929.4029.6229.62-0.03%182,936
Mar 10, 202529.8529.9429.4229.6329.63-2.28%193,384
Mar 7, 202530.1030.4129.9830.3230.320.73%241,947
Mar 6, 202530.1730.3629.9630.1030.10-0.73%224,668
Mar 5, 202529.9830.3629.9830.3230.322.54%243,063
Mar 4, 202529.4029.8629.1129.5729.570.07%197,582
Mar 3, 202529.8829.9429.3529.5529.550.34%183,559
Feb 28, 202529.3629.5029.1529.4529.45-0.20%385,482
Feb 27, 202529.8229.8229.5029.5129.51-1.47%184,908
Feb 26, 202529.9730.1629.8729.9529.950.40%325,725
Feb 25, 202529.9029.9429.6529.8329.830.54%164,583
Feb 24, 202529.8529.8529.6129.6729.67-0.60%228,883
Feb 21, 202530.0330.0529.7329.8529.85-0.40%210,128
Feb 20, 202529.9430.0529.8529.9729.970.60%190,955
Feb 19, 202529.8129.8429.7129.7929.79-0.77%274,906
Feb 18, 202529.9830.0829.9630.0230.020.60%471,266
Feb 14, 202529.9930.0729.8129.8429.840.27%197,427
Feb 13, 202529.4929.8129.4729.7629.761.09%699,410
Feb 12, 202529.2129.5329.1729.4429.440.14%132,524
Feb 11, 202529.2029.4529.2029.4029.400.27%147,558
Feb 10, 202529.2329.3629.2129.3229.320.86%233,459
Feb 7, 202529.3329.3829.0129.0729.07-0.75%247,712
Feb 6, 202529.2229.3529.1729.2929.290.58%410,105
Feb 5, 202529.0129.1728.9829.1229.120.59%183,531
Feb 4, 202528.7828.9828.7628.9528.951.44%101,990
Feb 3, 202528.3628.7428.3028.5428.54-1.01%301,556
Jan 31, 202529.1329.2628.8128.8328.83-1.13%336,430
Jan 30, 202529.0629.2929.0329.1629.161.36%342,284
Jan 29, 202528.8428.9028.7028.7728.77-0.14%245,351
Jan 28, 202528.7428.8128.6028.8128.810.10%209,472
Jan 27, 202528.6828.8028.6328.7828.78-0.48%647,167
Jan 24, 202528.9529.0228.9028.9228.920.35%516,968
Jan 23, 202528.6428.8228.6128.8228.820.70%328,416
Jan 22, 202528.7028.7128.5928.6228.62-0.14%192,167
Jan 21, 202528.4928.6828.4128.6628.661.67%1,034,267
Jan 17, 202528.1628.3328.1228.1928.190.43%820,572
Jan 16, 202528.0928.1427.9628.0728.070.32%524,942