Skip to main content
SP Funds S&P World (ex-US) ETF (SPWO)
NYSEARCA: SPWO · Real-Time Price · USD
22.21
-0.02 (-0.07%)
Dec 27, 2024, 12:28 PM EST - Market open

SPWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202422.6922.6922.2522.2522.25-0.04%9,671
Dec 24, 202422.2622.2622.2622.2622.26-0.13%427
Dec 23, 202422.1122.2922.0922.2922.291.27%7,289
Dec 20, 202421.9122.0921.5922.0122.01-0.35%3,029
Dec 19, 202422.4122.4122.0722.0922.090.14%6,046
Dec 18, 202422.6622.7221.9422.0622.06-2.50%12,334
Dec 17, 202422.8022.8022.5322.6222.620.13%12,758
Dec 16, 202422.7322.7422.5922.5922.59-0.35%12,471
Dec 13, 202422.6822.7122.6222.6722.670.02%34,613
Dec 12, 202422.8822.8822.6622.6722.67-0.50%18,012
Dec 11, 202422.9722.9722.7222.7822.780.73%9,520
Dec 10, 202423.1723.1722.6022.6222.62-2.38%11,489
Dec 9, 202423.1823.2423.1023.1723.171.54%3,082
Dec 6, 202423.0923.0922.8222.8222.82-0.20%1,213
Dec 5, 202422.9422.9522.7722.8622.860.18%5,080
Dec 4, 202422.7022.8422.6622.8222.820.18%8,993
Dec 3, 202422.8522.8522.6122.7822.780.73%12,190
Dec 2, 202422.6422.6422.3122.6222.621.20%10,143
Nov 29, 202422.1722.3522.1722.3522.350.84%6,461
Nov 27, 202422.0522.1622.0022.1622.160.75%5,222
Nov 26, 202422.1422.1421.9821.9921.99-0.24%3,745
Nov 25, 202422.3122.3121.9922.0522.02-1.35%26,964
Nov 22, 202422.3622.3822.1822.3522.320.27%5,155
Nov 21, 202422.1922.2922.1722.2922.260.13%3,594
Nov 20, 202422.3622.3622.0322.2622.23-0.27%18,511
Nov 19, 202422.1922.3222.0422.3222.290.79%2,876
Nov 18, 202421.9422.2021.9422.1522.120.50%5,915
Nov 15, 202422.0122.0622.0022.0322.01-1.15%7,478
Nov 14, 202422.3522.3722.1522.2922.26-0.04%13,863
Nov 13, 202422.5722.5722.2122.3022.27-1.02%5,099
Nov 12, 202422.8022.8022.4522.5322.50-1.18%7,682
Nov 11, 202423.1123.1122.8022.8022.77-0.61%6,097
Nov 8, 202423.3723.3722.9022.9422.91-1.78%2,195
Nov 7, 202423.2223.4123.2223.3623.332.27%15,716
Nov 6, 202422.9822.9822.6822.8422.81-1.35%20,245
Nov 5, 202423.0723.2323.0123.1523.121.01%4,501
Nov 4, 202423.1123.1122.8922.9222.89-1.72%6,498
Nov 1, 202423.0023.3222.9323.3223.292.40%4,653
Oct 31, 202423.0923.0922.6322.7722.75-1.37%6,984
Oct 30, 202423.2023.2023.0623.0923.06-0.99%3,434
Oct 29, 202423.3123.3723.2523.3223.29-0.06%7,643
Oct 28, 202423.5623.5623.2523.3423.31-0.34%6,817
Oct 25, 202424.3924.3923.4123.4223.360.74%5,200
Oct 24, 202423.3823.3823.2323.2423.19-0.50%3,819
Oct 23, 202423.4223.4223.3023.3623.31-0.47%4,669
Oct 22, 202423.5723.5723.4123.4723.42-0.46%5,487
Oct 21, 202423.7323.7323.5423.5823.53-0.54%6,217
Oct 18, 202423.7023.7223.7023.7123.650.36%5,153
Oct 17, 202423.6223.6223.6223.6223.571.54%2,489
Oct 16, 202423.3123.3123.2523.2623.21-0.12%17,149
Oct 15, 202423.6723.6723.2723.2923.24-2.12%4,587
Oct 14, 202423.7823.8323.6923.7923.740.07%14,628
Oct 11, 202423.6323.8123.6323.7823.720.99%5,764
Oct 10, 202423.4723.5523.4023.5423.49-0.15%5,108
Oct 9, 202423.5123.6323.4823.5823.530.28%2,930
Oct 8, 202423.5623.5623.4823.5123.46-1.30%8,652
Oct 7, 202423.6823.8623.6823.8223.770.49%7,542
Oct 4, 202423.5623.7123.5623.7123.650.60%1,506
Oct 3, 202423.5223.5923.4723.5723.51-0.38%3,709
Oct 2, 202423.5423.6623.5423.6623.600.89%1,089
Oct 1, 202423.3223.4623.2623.4523.390.17%10,607
Sep 30, 202423.6123.6123.2623.4123.36-0.77%3,133
Sep 27, 202423.8223.8223.5823.5923.54-0.96%2,912
Sep 26, 202423.5023.8223.5023.8223.762.93%6,055
Sep 25, 202423.2523.2523.1423.1423.06-0.53%989
Sep 24, 202423.0223.2722.8823.2623.192.41%15,960
Sep 23, 202422.7722.7722.6722.7222.640.29%6,536
Sep 20, 202422.8222.8222.6222.6522.58-1.09%4,977
Sep 19, 202422.9622.9622.7822.9022.822.31%4,074
Sep 18, 202422.4122.6222.3622.3822.31-0.39%12,247
Sep 17, 202422.4822.5322.4422.4722.390.08%5,223
Sep 16, 202422.6722.6722.3922.4522.38-0.16%11,063
Sep 13, 202422.4922.5622.4222.4922.410.65%19,246
Sep 12, 202422.3322.3422.1922.3422.270.79%1,733
Sep 11, 202421.8622.1621.7622.1622.091.34%3,497
Sep 10, 202421.8621.9421.7221.8721.80-0.17%9,123
Sep 9, 202422.0322.0321.9121.9121.841.01%2,377
Sep 6, 202421.9822.2621.5921.6921.62-2.04%14,354
Sep 5, 202422.2122.2322.0822.1422.07-0.26%4,157
Sep 4, 202422.2422.3422.2022.2022.13-0.13%2,154
Sep 3, 202422.7222.7222.2322.2322.16-2.85%4,097
Aug 30, 202422.9722.9722.8522.8822.810.51%7,414
Aug 29, 202422.8822.9322.7722.7722.690.73%4,947
Aug 28, 202422.8022.8022.6022.6022.53-0.95%12,478
Aug 27, 202422.7722.8422.6722.8222.740.30%3,217
Aug 26, 202423.0123.0122.6422.7522.65-1.12%9,701
Aug 23, 202423.0623.0622.9423.0122.901.05%1,529
Aug 22, 202423.0123.0622.7622.7722.67-0.72%18,788
Aug 21, 202422.8322.9322.8022.9322.831.01%16,913
Aug 20, 202422.7422.7622.6122.7022.60-0.54%7,058
Aug 19, 202422.7222.8322.6822.8322.720.84%12,435
Aug 16, 202422.8422.8422.4722.6422.540.66%9,327
Aug 15, 202422.3422.6022.2822.4922.391.43%18,559
Aug 14, 202422.3222.3222.1522.1722.07-0.16%1,658
Aug 13, 202421.9722.2121.9622.2122.111.54%1,736
Aug 12, 202421.9521.9621.8321.8721.770.07%3,384
Aug 9, 202421.9022.0021.8621.8621.760.58%43,214
Aug 8, 202421.5821.7321.5821.7321.632.22%1,124
Aug 7, 202421.4821.4821.2621.2621.160.26%1,405
Aug 6, 202421.1121.3621.1121.2021.111.57%4,260