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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 27.59 | 28.05 | 27.56 | 27.93 | 27.93 | 0.18% | 502,016 |
Dec 19, 2024 | 28.06 | 28.07 | 27.84 | 27.88 | 27.88 | -0.07% | 330,616 |
Dec 18, 2024 | 28.63 | 28.64 | 27.84 | 27.90 | 27.90 | -3.89% | 467,434 |
Dec 17, 2024 | 28.95 | 29.06 | 28.83 | 29.03 | 28.63 | -0.21% | 419,613 |
Dec 16, 2024 | 29.19 | 29.19 | 28.89 | 29.09 | 28.69 | -0.38% | 557,242 |
Dec 13, 2024 | 29.31 | 29.31 | 29.10 | 29.20 | 28.80 | -0.41% | 710,709 |
Dec 12, 2024 | 29.30 | 29.42 | 29.18 | 29.32 | 28.91 | -0.61% | 595,990 |
Dec 11, 2024 | 29.42 | 29.50 | 29.28 | 29.50 | 29.09 | 0.79% | 331,947 |
Dec 10, 2024 | 29.48 | 29.48 | 29.27 | 29.27 | 28.86 | -1.18% | 231,791 |
Dec 9, 2024 | 29.75 | 29.89 | 29.59 | 29.62 | 29.21 | 0.41% | 319,490 |
Dec 6, 2024 | 29.60 | 29.60 | 29.37 | 29.50 | 29.09 | -0.14% | 148,381 |
Dec 5, 2024 | 29.47 | 29.57 | 29.43 | 29.54 | 29.13 | 0.54% | 363,148 |
Dec 4, 2024 | 29.37 | 29.45 | 29.24 | 29.38 | 28.97 | 0.44% | 306,128 |
Dec 3, 2024 | 29.25 | 29.38 | 29.09 | 29.25 | 28.85 | 0.52% | 261,198 |
Dec 2, 2024 | 29.07 | 29.21 | 28.92 | 29.10 | 28.70 | - | 213,145 |
Nov 29, 2024 | 28.79 | 29.10 | 28.79 | 29.10 | 28.70 | 1.15% | 176,886 |
Nov 27, 2024 | 28.76 | 28.84 | 28.71 | 28.77 | 28.37 | 0.45% | 436,439 |
Nov 26, 2024 | 28.74 | 28.77 | 28.54 | 28.64 | 28.24 | -0.35% | 220,989 |
Nov 25, 2024 | 28.85 | 29.00 | 28.68 | 28.74 | 28.34 | -0.24% | 249,409 |
Nov 22, 2024 | 28.64 | 28.81 | 28.50 | 28.81 | 28.41 | 0.63% | 205,225 |
Nov 21, 2024 | 28.52 | 28.70 | 28.43 | 28.63 | 28.23 | 0.14% | 293,663 |
Nov 20, 2024 | 28.60 | 28.69 | 28.38 | 28.59 | 28.19 | -0.17% | 118,605 |
Nov 19, 2024 | 28.51 | 28.78 | 28.35 | 28.64 | 28.24 | -0.35% | 249,700 |
Nov 18, 2024 | 28.56 | 28.79 | 28.39 | 28.74 | 28.34 | 0.81% | 258,454 |
Nov 15, 2024 | 28.61 | 28.65 | 28.40 | 28.51 | 28.12 | -0.31% | 129,794 |
Nov 14, 2024 | 28.76 | 28.83 | 28.51 | 28.60 | 28.20 | 0.03% | 340,278 |
Nov 13, 2024 | 28.72 | 28.72 | 28.43 | 28.59 | 28.19 | -0.56% | 297,875 |
Nov 12, 2024 | 28.92 | 29.02 | 28.65 | 28.75 | 28.35 | -1.81% | 87,680 |
Nov 11, 2024 | 29.32 | 29.38 | 29.19 | 29.28 | 28.87 | -0.10% | 336,606 |
Nov 8, 2024 | 29.40 | 29.45 | 29.10 | 29.31 | 28.90 | -1.51% | 422,309 |
Nov 7, 2024 | 29.65 | 29.86 | 29.56 | 29.76 | 29.35 | 1.71% | 523,363 |
Nov 6, 2024 | 29.19 | 29.36 | 28.92 | 29.26 | 28.85 | -1.15% | 108,423 |
Nov 5, 2024 | 29.37 | 29.66 | 29.35 | 29.60 | 29.19 | 1.09% | 90,709 |
Nov 4, 2024 | 29.38 | 29.50 | 29.23 | 29.28 | 28.87 | 0.23% | 80,004 |
Nov 1, 2024 | 29.37 | 29.46 | 29.13 | 29.21 | 28.81 | 0.42% | 162,104 |
Oct 31, 2024 | 29.28 | 29.28 | 28.92 | 29.09 | 28.69 | -0.75% | 137,219 |
Oct 30, 2024 | 29.27 | 29.53 | 29.27 | 29.31 | 28.90 | -0.68% | 113,439 |
Oct 29, 2024 | 29.56 | 29.67 | 29.47 | 29.51 | 29.10 | -0.57% | 160,695 |
Oct 28, 2024 | 29.57 | 29.71 | 29.48 | 29.68 | 29.27 | 0.88% | 129,828 |
Oct 25, 2024 | 29.57 | 29.69 | 29.38 | 29.42 | 29.01 | -0.27% | 58,179 |
Oct 24, 2024 | 29.57 | 29.72 | 29.37 | 29.50 | 29.09 | 0.20% | 80,691 |
Oct 23, 2024 | 29.50 | 29.64 | 29.34 | 29.44 | 29.03 | -1.08% | 73,580 |
Oct 22, 2024 | 29.63 | 29.76 | 29.57 | 29.76 | 29.35 | 0.07% | 136,252 |
Oct 21, 2024 | 29.92 | 29.99 | 29.73 | 29.74 | 29.33 | -1.39% | 280,989 |
Oct 18, 2024 | 30.09 | 30.17 | 29.96 | 30.16 | 29.74 | 1.07% | 71,503 |
Oct 17, 2024 | 29.94 | 30.03 | 29.81 | 29.84 | 29.43 | - | 104,721 |
Oct 16, 2024 | 29.84 | 29.98 | 29.81 | 29.84 | 29.43 | 0.47% | 132,455 |
Oct 15, 2024 | 30.09 | 30.19 | 29.68 | 29.70 | 29.29 | -1.75% | 227,365 |
Oct 14, 2024 | 30.13 | 30.42 | 30.08 | 30.23 | 29.81 | -0.13% | 89,543 |
Oct 11, 2024 | 30.00 | 30.32 | 30.00 | 30.27 | 29.85 | 0.83% | 52,571 |
Oct 10, 2024 | 30.01 | 30.11 | 29.88 | 30.02 | 29.60 | -0.40% | 155,187 |
Oct 9, 2024 | 29.88 | 30.20 | 29.86 | 30.14 | 29.72 | 0.23% | 100,321 |
Oct 8, 2024 | 30.12 | 30.21 | 30.02 | 30.07 | 29.65 | -1.18% | 283,229 |
Oct 7, 2024 | 30.40 | 30.57 | 30.27 | 30.43 | 30.01 | -0.03% | 129,629 |
Oct 4, 2024 | 30.26 | 30.47 | 30.18 | 30.44 | 30.02 | 0.76% | 65,780 |
Oct 3, 2024 | 30.17 | 30.33 | 30.10 | 30.21 | 29.79 | -0.98% | 92,019 |
Oct 2, 2024 | 30.46 | 30.54 | 30.32 | 30.51 | 30.09 | 0.56% | 90,460 |
Oct 1, 2024 | 30.49 | 30.52 | 30.17 | 30.34 | 29.92 | -0.33% | 153,183 |
Sep 30, 2024 | 30.60 | 30.62 | 30.28 | 30.44 | 30.02 | -0.52% | 61,401 |
Sep 27, 2024 | 30.90 | 30.93 | 30.59 | 30.60 | 30.18 | -0.58% | 115,385 |
Sep 26, 2024 | 30.71 | 30.85 | 30.57 | 30.78 | 30.35 | 2.50% | 272,318 |
Sep 25, 2024 | 30.21 | 30.21 | 30.00 | 30.03 | 29.61 | -0.73% | 115,692 |
Sep 24, 2024 | 30.07 | 30.27 | 30.06 | 30.25 | 29.83 | 1.48% | 58,146 |
Sep 23, 2024 | 29.74 | 29.88 | 29.74 | 29.81 | 29.40 | 0.47% | 90,948 |
Sep 20, 2024 | 29.80 | 29.80 | 29.57 | 29.67 | 29.26 | -0.75% | 140,853 |
Sep 19, 2024 | 29.81 | 29.93 | 29.66 | 29.90 | 29.48 | 2.07% | 134,241 |
Sep 18, 2024 | 29.44 | 29.67 | 29.25 | 29.29 | 28.88 | -0.26% | 108,876 |
Sep 17, 2024 | 29.50 | 29.52 | 29.28 | 29.37 | 28.96 | -0.39% | 98,681 |
Sep 16, 2024 | 29.44 | 29.48 | 29.35 | 29.48 | 29.07 | 0.61% | 129,547 |
Sep 13, 2024 | 29.30 | 29.40 | 29.26 | 29.30 | 28.89 | 0.21% | 78,180 |
Sep 12, 2024 | 29.01 | 29.24 | 28.94 | 29.24 | 28.84 | 0.91% | 83,277 |
Sep 11, 2024 | 28.72 | 29.00 | 28.50 | 28.98 | 28.57 | 0.75% | 1,242,538 |
Sep 10, 2024 | 28.80 | 28.81 | 28.54 | 28.76 | 28.36 | -0.45% | 93,945 |
Sep 9, 2024 | 28.71 | 28.97 | 28.71 | 28.89 | 28.49 | 1.00% | 211,946 |
Sep 6, 2024 | 29.10 | 29.15 | 28.57 | 28.61 | 28.21 | -1.90% | 115,846 |
Sep 5, 2024 | 29.16 | 29.24 | 29.07 | 29.16 | 28.76 | 0.07% | 90,939 |
Sep 4, 2024 | 29.04 | 29.27 | 29.04 | 29.14 | 28.74 | -0.17% | 91,112 |
Sep 3, 2024 | 29.55 | 29.64 | 29.14 | 29.19 | 28.79 | -1.82% | 192,219 |
Aug 30, 2024 | 29.74 | 29.78 | 29.55 | 29.73 | 29.32 | 0.41% | 121,019 |
Aug 29, 2024 | 29.66 | 29.79 | 29.59 | 29.61 | 29.20 | 0.34% | 120,302 |
Aug 28, 2024 | 29.61 | 29.66 | 29.41 | 29.51 | 29.10 | -0.57% | 190,297 |
Aug 27, 2024 | 29.61 | 29.71 | 29.56 | 29.68 | 29.27 | 0.37% | 78,859 |
Aug 26, 2024 | 29.66 | 29.68 | 29.53 | 29.57 | 29.16 | -0.57% | 110,476 |
Aug 23, 2024 | 29.45 | 29.74 | 29.43 | 29.74 | 29.33 | 1.88% | 179,550 |
Aug 22, 2024 | 29.51 | 29.51 | 29.19 | 29.19 | 28.79 | -0.92% | 87,038 |
Aug 21, 2024 | 29.36 | 29.54 | 29.34 | 29.46 | 29.05 | 0.75% | 212,428 |
Aug 20, 2024 | 29.34 | 29.42 | 29.17 | 29.24 | 28.84 | -0.46% | 227,260 |
Aug 19, 2024 | 29.20 | 29.40 | 29.20 | 29.38 | 28.97 | 1.01% | 81,943 |
Aug 16, 2024 | 28.96 | 29.08 | 28.92 | 29.08 | 28.68 | 0.80% | 88,568 |
Aug 15, 2024 | 28.71 | 28.92 | 28.71 | 28.85 | 28.45 | 1.19% | 169,849 |
Aug 14, 2024 | 28.48 | 28.53 | 28.42 | 28.51 | 28.12 | 0.11% | 68,915 |
Aug 13, 2024 | 28.18 | 28.48 | 28.18 | 28.48 | 28.09 | 1.53% | 100,603 |
Aug 12, 2024 | 28.04 | 28.11 | 27.94 | 28.05 | 27.66 | 0.14% | 91,391 |
Aug 9, 2024 | 27.88 | 28.02 | 27.81 | 28.01 | 27.62 | 0.43% | 886,070 |
Aug 8, 2024 | 27.77 | 27.91 | 27.55 | 27.89 | 27.50 | 1.86% | 88,024 |
Aug 7, 2024 | 27.81 | 27.87 | 27.35 | 27.38 | 27.00 | 0.59% | 159,857 |
Aug 6, 2024 | 27.00 | 27.41 | 26.94 | 27.22 | 26.84 | 0.26% | 122,183 |
Aug 5, 2024 | 26.73 | 27.28 | 26.55 | 27.15 | 26.77 | -2.16% | 245,585 |
Aug 2, 2024 | 27.89 | 27.89 | 27.57 | 27.75 | 27.37 | -1.70% | 171,837 |
Aug 1, 2024 | 28.67 | 28.72 | 28.12 | 28.23 | 27.84 | -2.39% | 95,742 |