Skip to main content

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

28.35 +0.13 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.24 28.39 28.24 28.35 105,169 +0.13(+0.46%)
Jun 17, 2024 28.08 28.24 27.98 28.22 162,058 +0.10(+0.36%)
Jun 14, 2024 28.03 28.12 27.96 28.12 63,064 -0.19(-0.67%)
Jun 13, 2024 28.49 28.49 28.20 28.31 92,018 -0.28(-0.96%)
Jun 12, 2024 28.74 28.79 28.55 28.59 85,040 +0.29(+1.01%)
Jun 11, 2024 28.32 28.34 28.15 28.30 87,680 -0.27(-0.95%)
Jun 10, 2024 28.40 28.58 28.33 28.57 116,681 +0.08(+0.28%)
Jun 07, 2024 28.62 28.66 28.46 28.49 202,550 -0.31(-1.08%)
Jun 06, 2024 28.74 28.80 28.70 28.80 133,786 +0.11(+0.38%)
Jun 05, 2024 28.62 28.69 28.48 28.69 156,678 +0.29(+1.02%)
Jun 04, 2024 28.42 28.45 28.27 28.40 91,342 -0.15(-0.53%)
Jun 03, 2024 28.64 28.65 28.45 28.55 128,281 +0.10(+0.34%)
May 31, 2024 28.39 28.46 28.20 28.45 98,631 +0.17(+0.59%)
May 30, 2024 28.22 28.37 28.22 28.29 86,694 +0.14(+0.49%)
May 29, 2024 28.26 28.26 28.13 28.15 246,795 -0.45(-1.59%)
May 28, 2024 28.72 28.72 28.52 28.60 107,896 +0.00(+0.00%)
May 24, 2024 28.51 28.65 28.49 28.60 126,323 +0.20(+0.69%)
May 23, 2024 28.79 28.79 28.34 28.40 189,931 -0.17(-0.59%)
May 22, 2024 28.64 28.68 28.49 28.57 157,447 -0.22(-0.75%)
May 21, 2024 28.76 28.82 28.73 28.79 293,883 -0.08(-0.27%)
May 20, 2024 28.88 28.95 28.84 28.87 413,961 -0.02(-0.07%)
May 17, 2024 28.77 28.89 28.73 28.89 159,101 +0.14(+0.48%)
May 16, 2024 28.83 28.84 28.74 28.75 379,716 -0.07(-0.24%)
May 15, 2024 28.70 28.83 28.63 28.82 906,436 +0.27(+0.93%)
May 14, 2024 28.47 28.58 28.46 28.55 606,881 +0.16(+0.56%)
May 13, 2024 28.44 28.48 28.37 28.39 85,212 +0.06(+0.21%)
May 10, 2024 28.40 28.44 28.32 28.34 158,100 +0.04(+0.16%)
May 09, 2024 28.10 28.29 28.10 28.29 96,954 +0.18(+0.65%)
May 08, 2024 27.99 28.11 27.99 28.11 62,164 -0.04(-0.14%)
May 07, 2024 28.20 28.21 28.10 28.15 92,269 +0.01(+0.04%)
May 06, 2024 28.08 28.16 28.08 28.14 147,687 +0.18(+0.63%)
May 03, 2024 27.98 27.99 27.81 27.96 95,096 +0.25(+0.89%)
May 02, 2024 27.57 27.75 27.44 27.71 187,079 +0.45(+1.66%)
May 01, 2024 27.25 27.56 27.18 27.26 178,284 -0.04(-0.14%)
Apr 30, 2024 27.52 27.60 27.29 27.30 145,921 -0.37(-1.35%)
Apr 29, 2024 27.64 27.69 27.57 27.68 108,182 +0.16(+0.59%)
Apr 26, 2024 27.43 27.54 27.43 27.51 97,212 +0.21(+0.78%)
Apr 25, 2024 27.01 27.34 26.96 27.30 88,793 -0.05(-0.18%)
Apr 24, 2024 27.44 27.45 27.24 27.35 114,029 -0.03(-0.11%)
Apr 23, 2024 27.16 27.42 27.16 27.38 150,489 +0.28(+1.02%)
Apr 22, 2024 26.90 27.18 26.89 27.10 196,348 +0.32(+1.18%)
Apr 19, 2024 26.80 26.89 26.73 26.79 335,980 -0.03(-0.11%)
Apr 18, 2024 26.88 26.98 26.77 26.82 133,188 -0.02(-0.07%)
Apr 17, 2024 26.97 27.00 26.74 26.84 201,787 +0.00(+0.00%)
Apr 16, 2024 26.85 26.96 26.76 26.84 272,312 -0.29(-1.05%)
Apr 15, 2024 27.51 27.52 27.07 27.12 165,684 -0.13(-0.47%)
Apr 12, 2024 27.49 27.54 27.21 27.25 149,149 -0.49(-1.78%)
Apr 11, 2024 27.77 27.80 27.49 27.74 162,146 +0.08(+0.29%)
Apr 10, 2024 27.69 27.76 27.58 27.67 138,634 -0.36(-1.30%)
Apr 09, 2024 28.08 28.13 27.90 28.03 216,476 +0.05(+0.18%)
Apr 08, 2024 27.99 28.02 27.93 27.98 154,250 +0.16(+0.57%)
Apr 05, 2024 27.73 27.88 27.65 27.82 186,130 +0.09(+0.32%)
Apr 04, 2024 28.16 28.16 27.71 27.73 154,646 -0.19(-0.67%)
Apr 03, 2024 27.74 27.99 27.74 27.92 194,546 +0.12(+0.43%)
Apr 02, 2024 27.77 27.83 27.74 27.80 237,746 -0.10(-0.35%)
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.