Skip to main content

ACWI Ex-US MSCI ETF SPDR (NY: CWI )

28.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 25.41 25.45 25.29 25.40 386,543 +0.03(+0.12%)
Nov 29, 2023 25.41 25.46 25.34 25.37 352,783 -0.01(-0.04%)
Nov 28, 2023 25.28 25.44 25.27 25.38 264,252 +0.07(+0.27%)
Nov 27, 2023 25.34 25.34 25.26 25.32 282,968 -0.09(-0.34%)
Nov 24, 2023 25.32 25.41 25.32 25.40 196,869 +0.15(+0.58%)
Nov 22, 2023 25.27 25.29 25.14 25.26 189,299 +0.04(+0.15%)
Nov 21, 2023 25.32 25.34 25.21 25.22 295,683 -0.14(-0.54%)
Nov 20, 2023 25.23 25.40 25.21 25.35 1,286,363 +0.16(+0.62%)
Nov 17, 2023 25.10 25.21 25.08 25.20 936,843 +0.27(+1.09%)
Nov 16, 2023 24.92 25.02 24.86 24.93 393,957 -0.11(-0.43%)
Nov 15, 2023 25.07 25.15 25.01 25.03 1,354,252 +0.02(+0.08%)
Nov 14, 2023 24.78 25.04 24.78 25.01 354,383 +0.60(+2.47%)
Nov 13, 2023 24.29 24.47 24.24 24.41 307,256 +0.05(+0.20%)
Nov 10, 2023 24.25 24.38 24.10 24.36 297,041 +0.14(+0.56%)
Nov 09, 2023 24.45 24.50 24.22 24.23 587,142 -0.07(-0.28%)
Nov 08, 2023 24.33 24.39 24.23 24.29 363,357 -0.07(-0.28%)
Nov 07, 2023 24.31 24.39 24.24 24.36 309,927 -0.15(-0.60%)
Nov 06, 2023 24.58 24.59 24.45 24.51 386,059 -0.02(-0.08%)
Nov 03, 2023 24.42 24.59 24.42 24.53 398,327 +0.32(+1.33%)
Nov 02, 2023 24.06 24.22 24.05 24.21 542,442 +0.50(+2.09%)
Nov 01, 2023 23.53 23.72 23.52 23.71 340,776 +0.22(+0.95%)
Oct 31, 2023 23.48 23.50 23.35 23.49 488,035 +0.01(+0.04%)
Oct 30, 2023 23.44 23.52 23.36 23.48 544,583 +0.29(+1.26%)
Oct 27, 2023 23.45 23.45 23.14 23.18 517,128 -0.08(-0.33%)
Oct 26, 2023 23.32 23.37 23.18 23.26 432,912 -0.15(-0.62%)
Oct 25, 2023 23.48 23.59 23.40 23.41 366,690 -0.21(-0.91%)
Oct 24, 2023 23.50 23.65 23.50 23.62 397,505 +0.18(+0.75%)
Oct 23, 2023 23.32 23.59 23.25 23.45 1,393,066 +0.00(+0.00%)
Oct 20, 2023 23.59 23.64 23.44 23.45 490,120 -0.26(-1.11%)
Oct 19, 2023 23.81 23.92 23.67 23.71 398,312 -0.17(-0.69%)
Oct 18, 2023 24.07 24.08 23.84 23.88 543,801 -0.40(-1.64%)
Oct 17, 2023 24.09 24.37 24.09 24.27 253,075 -0.01(-0.04%)
Oct 16, 2023 24.13 24.30 24.10 24.28 349,114 +0.19(+0.81%)
Oct 13, 2023 24.24 24.30 24.04 24.09 310,419 -0.17(-0.68%)
Oct 12, 2023 24.50 24.50 24.18 24.25 448,529 -0.23(-0.95%)
Oct 11, 2023 24.48 24.55 24.35 24.49 248,922 +0.14(+0.56%)
Oct 10, 2023 24.24 24.43 24.24 24.35 262,163 +0.34(+1.42%)
Oct 09, 2023 23.84 24.04 23.81 24.01 245,932 -0.03(-0.12%)
Oct 06, 2023 23.74 24.11 23.62 24.04 435,210 +0.27(+1.15%)
Oct 05, 2023 23.67 23.79 23.62 23.77 570,206 +0.18(+0.74%)
Oct 04, 2023 23.64 23.64 23.43 23.59 569,300 +0.00(+0.00%)
Oct 03, 2023 23.69 23.75 23.53 23.59 1,166,218 -0.30(-1.26%)
Oct 02, 2023 24.11 24.11 23.84 23.89 311,340 -0.32(-1.33%)
Sep 29, 2023 24.51 24.51 24.16 24.22 389,232 -0.06(-0.24%)
Sep 28, 2023 24.08 24.32 24.06 24.27 508,498 +0.18(+0.73%)
Sep 27, 2023 24.24 24.27 23.95 24.10 273,323 -0.03(-0.12%)
Sep 26, 2023 24.24 24.31 24.11 24.13 239,457 -0.33(-1.35%)
Sep 25, 2023 24.35 24.47 24.41 24.46 400,119 -0.08(-0.32%)
Sep 22, 2023 24.68 24.73 24.54 24.54 157,045 +0.08(+0.32%)
Sep 21, 2023 24.65 24.66 24.46 24.46 273,086 -0.44(-1.76%)
Sep 20, 2023 25.07 25.17 24.89 24.90 225,787 -0.08(-0.31%)
Sep 19, 2023 25.01 25.03 24.91 24.97 89,863 -0.01(-0.04%)
Sep 18, 2023 24.96 25.02 24.90 24.98 177,157 -0.09(-0.35%)
Sep 15, 2023 25.14 25.22 25.04 25.07 214,513 -0.04(-0.15%)
Sep 14, 2023 25.00 25.15 24.99 25.11 243,448 +0.27(+1.10%)
Sep 13, 2023 24.85 24.91 24.79 24.84 103,271 -0.05(-0.20%)
Sep 12, 2023 24.81 24.95 24.81 24.89 401,247 -0.06(-0.23%)
Sep 11, 2023 24.91 24.96 24.84 24.95 971,186 +0.28(+1.14%)
Sep 08, 2023 24.66 24.75 24.64 24.66 368,058 -0.02(-0.08%)
Sep 07, 2023 24.74 24.75 24.62 24.68 611,654 -0.16(-0.63%)
Sep 06, 2023 24.90 24.96 24.77 24.84 121,484 -0.10(-0.39%)
Sep 05, 2023 25.05 25.09 24.93 24.94 188,532 -0.18(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.