Skip to main content

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

29.52 +0.30 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.43 29.59 29.41 29.52 94,172 +0.30(+1.03%)
Jul 11, 2024 29.35 29.39 29.20 29.22 102,085 +0.10(+0.34%)
Jul 10, 2024 28.98 29.14 28.96 29.12 123,710 +0.32(+1.11%)
Jul 09, 2024 28.82 28.84 28.71 28.80 92,228 -0.05(-0.17%)
Jul 08, 2024 29.01 29.01 28.82 28.85 140,652 -0.09(-0.31%)
Jul 05, 2024 28.97 28.97 28.75 28.94 75,155 +0.16(+0.54%)
Jul 03, 2024 28.63 28.80 28.57 28.79 86,725 +0.34(+1.21%)
Jul 02, 2024 28.29 28.44 28.25 28.44 254,389 +0.09(+0.32%)
Jul 01, 2024 28.44 28.52 28.30 28.35 250,232 +0.04(+0.14%)
Jun 28, 2024 28.34 28.42 28.21 28.31 221,868 +0.03(+0.11%)
Jun 27, 2024 28.31 28.35 28.22 28.28 168,505 +0.04(+0.14%)
Jun 26, 2024 28.20 28.29 28.18 28.24 119,425 -0.14(-0.49%)
Jun 25, 2024 28.36 28.41 28.31 28.38 110,283 +0.02(+0.05%)
Jun 24, 2024 28.35 28.49 28.34 28.36 94,738 +0.17(+0.62%)
Jun 21, 2024 28.20 28.23 28.13 28.19 72,550 -0.16(-0.58%)
Jun 20, 2024 28.39 28.42 28.28 28.36 95,256 +0.00(+0.02%)
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 98,632 +0.17(+0.59%)
May 30, 2024 28.22 28.37 28.22 28.29 86,695 +0.14(+0.49%)
May 29, 2024 28.26 28.26 28.13 28.15 246,796 -0.45(-1.58%)
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 28.60 126,324 +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 28.79 293,884 -0.08(-0.27%)
May 20, 2024 28.88 28.95 28.84 28.87 413,962 -0.02(-0.07%)
May 17, 2024 28.77 28.89 28.73 28.89 159,102 +0.14(+0.48%)
May 16, 2024 28.83 28.84 28.74 28.75 379,718 -0.07(-0.24%)
May 15, 2024 28.70 28.83 28.63 28.82 906,440 +0.27(+0.93%)
May 14, 2024 28.47 28.58 28.46 28.55 606,883 +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 28.34 158,101 +0.04(+0.16%)
May 09, 2024 28.10 28.29 28.10 28.29 96,955 +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 28.14 147,688 +0.18(+0.63%)
May 03, 2024 27.98 27.99 27.81 27.96 95,097 +0.25(+0.89%)
May 02, 2024 27.57 27.75 27.44 27.71 187,080 +0.45(+1.66%)
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.