Skip to main content

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

32.66 +0.08 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.54 32.69 32.48 32.66 211,110 +0.08(+0.25%)
Jun 27, 2025 32.55 32.68 32.45 32.58 132,214 +0.14(+0.43%)
Jun 26, 2025 32.33 32.46 32.13 32.44 239,308 +0.34(+1.06%)
Jun 25, 2025 32.08 32.13 32.02 32.10 269,237 -0.10(-0.31%)
Jun 24, 2025 32.01 32.24 31.99 32.20 325,084 +0.50(+1.58%)
Jun 23, 2025 31.34 31.71 31.32 31.70 180,374 +0.24(+0.76%)
Jun 20, 2025 31.91 31.91 31.46 31.46 135,102 -0.26(-0.82%)
Jun 18, 2025 31.81 31.88 31.67 31.72 392,924 +0.01(+0.03%)
Jun 17, 2025 32.00 32.00 31.70 31.71 174,110 -0.38(-1.18%)
Jun 16, 2025 32.14 32.36 32.09 32.09 287,423 +0.21(+0.66%)
Jun 13, 2025 31.91 32.06 31.83 31.88 312,287 -0.47(-1.45%)
Jun 12, 2025 32.25 32.35 32.21 32.35 148,909 +0.19(+0.59%)
Jun 11, 2025 32.16 32.26 32.09 32.16 254,629 +0.10(+0.31%)
Jun 10, 2025 32.05 32.14 31.99 32.06 290,194 +0.06(+0.19%)
Jun 09, 2025 31.89 32.09 31.89 32.00 230,216 +0.09(+0.28%)
Jun 06, 2025 31.84 31.93 31.82 31.91 182,504 +0.13(+0.41%)
Jun 05, 2025 31.90 31.93 31.72 31.78 279,694 +0.03(+0.09%)
Jun 04, 2025 31.68 31.82 31.65 31.75 173,452 +0.22(+0.70%)
Jun 03, 2025 31.45 31.59 31.38 31.53 759,497 -0.10(-0.32%)
Jun 02, 2025 31.44 31.66 31.32 31.63 174,919 +0.29(+0.92%)
May 30, 2025 31.40 31.40 31.13 31.34 142,738 -0.13(-0.41%)
May 29, 2025 31.56 31.56 31.30 31.47 394,718 +0.20(+0.63%)
May 28, 2025 31.40 31.40 31.26 31.27 197,505 -0.32(-1.00%)
May 27, 2025 31.60 31.66 31.50 31.59 223,130 +0.26(+0.82%)
May 23, 2025 31.07 31.34 30.94 31.33 179,606 +0.09(+0.28%)
May 22, 2025 31.15 31.29 31.06 31.24 264,435 +0.01(+0.03%)
May 21, 2025 31.40 31.51 31.19 31.23 157,346 -0.14(-0.44%)
May 20, 2025 31.26 31.40 31.20 31.37 113,889 +0.14(+0.44%)
May 19, 2025 31.01 31.28 30.92 31.23 249,332 +0.19(+0.60%)
May 16, 2025 31.03 31.09 30.90 31.05 125,177 +0.06(+0.19%)
May 15, 2025 30.90 31.03 30.83 30.99 181,684 +0.20(+0.64%)
May 14, 2025 31.00 31.00 30.75 30.79 315,650 -0.03(-0.10%)
May 13, 2025 30.69 30.94 30.65 30.82 205,408 +0.11(+0.35%)
May 12, 2025 30.79 30.79 30.53 30.71 258,413 +0.26(+0.84%)
May 09, 2025 30.56 30.56 30.36 30.46 245,236 +0.17(+0.55%)
May 08, 2025 30.49 30.49 30.24 30.29 148,158 -0.01(-0.03%)
May 07, 2025 30.42 30.52 30.25 30.30 163,528 -0.22(-0.71%)
May 06, 2025 30.54 30.61 30.45 30.51 103,391 -0.03(-0.10%)
May 05, 2025 30.57 30.69 30.47 30.54 185,368 +0.03(+0.10%)
May 02, 2025 30.40 30.60 30.38 30.51 187,446 +0.63(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.