SPDR MSCI ACWI ex-US ETF (CWI)
NYSEARCA: CWI · Real-Time Price · USD
33.81
+0.13 (0.39%)
Aug 28, 2025, 4:00 PM - Market closed

CWI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202533.7833.8333.7133.8133.810.39%137,507
Aug 27, 202533.5133.6933.4633.6833.68-0.30%142,250
Aug 26, 202533.6533.7833.6533.7833.780.06%135,748
Aug 25, 202533.9834.0633.7633.7633.76-1.03%152,048
Aug 22, 202533.7134.1733.7134.1134.111.58%121,792
Aug 21, 202533.5633.6233.5233.5833.58-0.39%154,345
Aug 20, 202533.6433.7233.5933.7133.710.15%209,738
Aug 19, 202533.7833.8033.6133.6633.66-0.24%124,733
Aug 18, 202533.6433.7633.6433.7433.740.12%139,761
Aug 15, 202533.6833.7333.6533.7033.700.48%173,033
Aug 14, 202533.4133.5733.4133.5433.54-0.39%160,866
Aug 13, 202533.4933.6933.4933.6733.670.78%109,458
Aug 12, 202533.1733.4433.1733.4133.411.06%234,026
Aug 11, 202533.1033.1433.0333.0633.06-0.33%123,751
Aug 8, 202533.1233.2033.0733.1733.170.42%281,658
Aug 7, 202533.1633.1832.9333.0333.030.70%186,473
Aug 6, 202532.6832.8332.6832.8032.800.68%201,929
Aug 5, 202532.6232.6532.4632.5832.580.06%83,429
Aug 4, 202532.4732.5632.4532.5632.561.40%200,076
Aug 1, 202532.1932.1931.9732.1132.11-0.59%206,838
Jul 31, 202532.4732.4832.2432.3032.30-0.95%371,122
Jul 30, 202532.7332.8132.5032.6132.61-0.64%141,793
Jul 29, 202532.8732.9132.7932.8232.82-0.17%125,795
Jul 28, 202533.0233.0532.8232.8832.88-1.25%151,562
Jul 25, 202533.1033.3133.0933.2933.29-0.03%156,002
Jul 24, 202533.3733.4633.3033.3033.30-0.66%189,483
Jul 23, 202533.2833.5533.2533.5233.521.88%158,826
Jul 22, 202532.7532.9132.6732.9032.900.46%185,415
Jul 21, 202532.7732.9232.7132.7532.750.46%179,185
Jul 18, 202532.8232.8232.5832.6032.60-0.43%135,832
Jul 17, 202532.5332.7432.4532.7432.740.55%154,927
Jul 16, 202532.3932.5832.3132.5632.560.37%108,678
Jul 15, 202532.6632.6632.4032.4432.44-0.43%324,301
Jul 14, 202532.4832.5932.4632.5832.580.09%140,515
Jul 11, 202532.5832.5932.5132.5532.55-0.70%96,536
Jul 10, 202532.7532.8232.6132.7832.780.03%90,606
Jul 9, 202532.7232.7932.6232.7732.770.49%122,734
Jul 8, 202532.5232.6532.4832.6132.610.56%107,897
Jul 7, 202532.5332.6232.3432.4332.43-1.19%191,195
Jul 3, 202532.7532.8532.7432.8232.820.27%69,659
Jul 2, 202532.5432.7832.5032.7332.730.43%118,343
Jul 1, 202532.5832.6932.5432.5932.59-0.21%332,737
Jun 30, 202532.5432.6932.4832.6632.660.25%211,110
Jun 27, 202532.5532.6832.4532.5832.580.43%132,214
Jun 26, 202532.3332.4632.1332.4432.441.06%239,308
Jun 25, 202532.0832.1332.0232.1032.10-0.31%269,237
Jun 24, 202532.0132.2431.9932.2032.201.58%325,084
Jun 23, 202531.3431.7131.3231.7031.700.76%180,374
Jun 20, 202531.9131.9131.4631.4631.46-0.82%135,102
Jun 18, 202531.8131.8831.6731.7231.720.03%392,924