SPDR MSCI ACWI ex-US ETF (CWI)
NYSEARCA: CWI · Real-Time Price · USD
30.27
+0.12 (0.40%)
Apr 28, 2025, 4:00 PM EDT - Market closed
CWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 30.15 | 30.31 | 30.12 | 30.25 | 30.25 | 0.33% | 168,316 |
| Apr 25, 2025 | 29.99 | 30.17 | 29.88 | 30.15 | 30.15 | 0.03% | 99,437 |
| Apr 24, 2025 | 29.79 | 30.16 | 29.75 | 30.14 | 30.14 | 1.34% | 220,581 |
| Apr 23, 2025 | 29.83 | 30.00 | 29.57 | 29.74 | 29.74 | 0.98% | 202,636 |
| Apr 22, 2025 | 29.26 | 29.68 | 29.26 | 29.45 | 29.45 | 1.62% | 160,401 |
| Apr 21, 2025 | 29.14 | 29.18 | 28.69 | 28.98 | 28.98 | -0.41% | 421,021 |
| Apr 17, 2025 | 29.01 | 29.26 | 28.94 | 29.10 | 29.10 | 1.01% | 181,247 |
| Apr 16, 2025 | 28.93 | 29.06 | 28.66 | 28.81 | 28.81 | -0.55% | 160,518 |
| Apr 15, 2025 | 28.89 | 29.08 | 28.85 | 28.97 | 28.97 | 0.63% | 152,604 |
| Apr 14, 2025 | 28.72 | 28.90 | 28.58 | 28.79 | 28.79 | 1.27% | 275,369 |
| Apr 11, 2025 | 27.96 | 28.54 | 27.85 | 28.43 | 28.43 | 2.45% | 323,941 |
| Apr 10, 2025 | 27.84 | 27.98 | 27.25 | 27.75 | 27.75 | -1.91% | 450,310 |
| Apr 9, 2025 | 26.45 | 28.38 | 26.27 | 28.29 | 28.29 | 7.24% | 248,259 |
| Apr 8, 2025 | 27.46 | 27.46 | 26.10 | 26.38 | 26.38 | -0.79% | 568,289 |
| Apr 7, 2025 | 26.26 | 27.86 | 26.07 | 26.59 | 26.59 | -2.60% | 901,599 |
| Apr 4, 2025 | 28.04 | 28.04 | 27.21 | 27.30 | 27.30 | -6.28% | 371,485 |
| Apr 3, 2025 | 29.33 | 29.49 | 28.99 | 29.13 | 29.13 | -1.95% | 253,343 |
| Apr 2, 2025 | 29.48 | 29.77 | 29.48 | 29.71 | 29.71 | 0.20% | 238,728 |
| Apr 1, 2025 | 29.48 | 29.74 | 29.38 | 29.65 | 29.65 | 0.24% | 281,596 |
| Mar 31, 2025 | 29.34 | 29.62 | 29.23 | 29.58 | 29.58 | -0.70% | 183,204 |
| Mar 28, 2025 | 29.99 | 29.99 | 29.71 | 29.79 | 29.79 | -1.10% | 108,932 |
| Mar 27, 2025 | 30.04 | 30.24 | 29.98 | 30.12 | 30.12 | 0.20% | 113,744 |
| Mar 26, 2025 | 30.26 | 30.29 | 29.93 | 30.06 | 30.06 | -0.92% | 616,185 |
| Mar 25, 2025 | 30.42 | 30.44 | 30.28 | 30.34 | 30.34 | 0.26% | 152,817 |
| Mar 24, 2025 | 30.23 | 30.36 | 30.07 | 30.26 | 30.26 | 0.13% | 121,752 |
| Mar 21, 2025 | 30.17 | 30.28 | 30.10 | 30.22 | 30.22 | -0.56% | 240,261 |
| Mar 20, 2025 | 30.23 | 30.44 | 30.22 | 30.39 | 30.39 | -0.75% | 239,024 |
| Mar 19, 2025 | 30.50 | 30.72 | 30.44 | 30.62 | 30.62 | 0.33% | 277,679 |
| Mar 18, 2025 | 30.53 | 30.55 | 30.36 | 30.52 | 30.52 | 0.07% | 120,736 |
| Mar 17, 2025 | 30.27 | 30.63 | 30.25 | 30.50 | 30.50 | 1.13% | 282,263 |
| Mar 14, 2025 | 29.92 | 30.20 | 29.89 | 30.16 | 30.16 | 1.86% | 255,543 |
| Mar 13, 2025 | 29.62 | 29.73 | 29.50 | 29.61 | 29.61 | -0.70% | 137,825 |
| Mar 12, 2025 | 29.78 | 29.89 | 29.61 | 29.82 | 29.82 | 0.68% | 119,849 |
| Mar 11, 2025 | 29.69 | 29.79 | 29.40 | 29.62 | 29.62 | -0.03% | 182,936 |
| Mar 10, 2025 | 29.85 | 29.94 | 29.42 | 29.63 | 29.63 | -2.28% | 193,384 |
| Mar 7, 2025 | 30.10 | 30.41 | 29.98 | 30.32 | 30.32 | 0.73% | 241,947 |
| Mar 6, 2025 | 30.17 | 30.36 | 29.96 | 30.10 | 30.10 | -0.73% | 224,668 |
| Mar 5, 2025 | 29.98 | 30.36 | 29.98 | 30.32 | 30.32 | 2.54% | 243,063 |
| Mar 4, 2025 | 29.40 | 29.86 | 29.11 | 29.57 | 29.57 | 0.07% | 197,582 |
| Mar 3, 2025 | 29.88 | 29.94 | 29.35 | 29.55 | 29.55 | 0.34% | 183,559 |
| Feb 28, 2025 | 29.36 | 29.50 | 29.15 | 29.45 | 29.45 | -0.20% | 385,482 |
| Feb 27, 2025 | 29.82 | 29.82 | 29.50 | 29.51 | 29.51 | -1.47% | 184,908 |
| Feb 26, 2025 | 29.97 | 30.16 | 29.87 | 29.95 | 29.95 | 0.40% | 325,725 |
| Feb 25, 2025 | 29.90 | 29.94 | 29.65 | 29.83 | 29.83 | 0.54% | 164,583 |
| Feb 24, 2025 | 29.85 | 29.85 | 29.61 | 29.67 | 29.67 | -0.60% | 228,883 |
| Feb 21, 2025 | 30.03 | 30.05 | 29.73 | 29.85 | 29.85 | -0.40% | 210,128 |
| Feb 20, 2025 | 29.94 | 30.05 | 29.85 | 29.97 | 29.97 | 0.60% | 190,955 |
| Feb 19, 2025 | 29.81 | 29.84 | 29.71 | 29.79 | 29.79 | -0.77% | 274,906 |
| Feb 18, 2025 | 29.98 | 30.08 | 29.96 | 30.02 | 30.02 | 0.60% | 471,266 |
| Feb 14, 2025 | 29.99 | 30.07 | 29.81 | 29.84 | 29.84 | 0.27% | 197,427 |