Skip to main content

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

32.20 +0.50 (+1.58%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.16(-0.50%)
May 30, 2025 31.85 31.85 31.57 31.79 140,731 -0.13(-0.41%)
May 29, 2025 32.01 32.01 31.75 31.92 389,168 +0.20(+0.63%)
May 28, 2025 31.85 31.85 31.71 31.72 194,728 -0.32(-1.00%)
May 27, 2025 32.05 32.11 31.95 32.04 219,993 +0.26(+0.82%)
May 23, 2025 31.51 31.79 31.38 31.78 177,081 +0.09(+0.28%)
May 22, 2025 31.59 31.74 31.51 31.69 260,717 +0.01(+0.03%)
May 21, 2025 31.85 31.96 31.64 31.68 155,134 -0.14(-0.44%)
May 20, 2025 31.71 31.85 31.65 31.82 112,288 +0.14(+0.44%)
May 19, 2025 31.45 31.73 31.36 31.68 245,827 +0.19(+0.60%)
May 16, 2025 31.47 31.54 31.34 31.49 123,417 +0.06(+0.19%)
May 15, 2025 31.34 31.47 31.27 31.43 179,130 +0.20(+0.64%)
May 14, 2025 31.44 31.44 31.19 31.23 311,212 -0.03(-0.10%)
May 13, 2025 31.13 31.38 31.09 31.26 202,520 +0.11(+0.35%)
May 12, 2025 31.23 31.23 30.97 31.15 254,780 +0.26(+0.84%)
May 09, 2025 31.00 31.00 30.79 30.89 241,788 +0.17(+0.55%)
May 08, 2025 30.92 30.92 30.67 30.72 146,075 -0.01(-0.03%)
May 07, 2025 30.85 30.96 30.68 30.73 161,229 -0.22(-0.71%)
May 06, 2025 30.98 31.05 30.89 30.95 101,938 -0.03(-0.10%)
May 05, 2025 31.01 31.13 30.90 30.98 182,762 +0.03(+0.10%)
May 02, 2025 30.83 31.04 30.81 30.95 184,811 +0.64(+2.11%)
May 01, 2025 30.49 30.49 30.22 30.31 142,632 -0.08(-0.26%)
Apr 30, 2025 30.21 30.47 30.04 30.39 533,327 +0.07(+0.23%)
Apr 29, 2025 30.22 30.42 30.22 30.32 150,342 +0.07(+0.23%)
Apr 28, 2025 30.15 30.31 30.12 30.25 168,316 +0.10(+0.33%)
Apr 25, 2025 29.99 30.17 29.88 30.15 99,437 +0.01(+0.03%)
Apr 24, 2025 29.79 30.16 29.75 30.14 220,581 +0.40(+1.34%)
Apr 23, 2025 29.83 30.00 29.57 29.74 202,636 +0.29(+0.98%)
Apr 22, 2025 29.26 29.68 29.26 29.45 160,401 +0.47(+1.62%)
Apr 21, 2025 29.14 29.18 28.69 28.98 421,021 -0.12(-0.41%)
Apr 17, 2025 29.01 29.26 28.94 29.10 181,247 +0.29(+1.01%)
Apr 16, 2025 28.93 29.06 28.66 28.81 160,518 -0.16(-0.55%)
Apr 15, 2025 28.89 29.08 28.85 28.97 152,604 +0.18(+0.63%)
Apr 14, 2025 28.72 28.90 28.58 28.79 275,369 +0.36(+1.27%)
Apr 11, 2025 27.96 28.54 27.85 28.43 323,941 +0.68(+2.45%)
Apr 10, 2025 27.84 27.98 27.25 27.75 450,310 -0.54(-1.91%)
Apr 09, 2025 26.45 28.38 26.27 28.29 248,259 +1.91(+7.24%)
Apr 08, 2025 27.46 27.46 26.10 26.38 568,289 -0.21(-0.79%)
Apr 07, 2025 26.26 27.86 26.07 26.59 901,599 -0.71(-2.60%)
Apr 04, 2025 28.04 28.04 27.21 27.30 184,636 -1.83(-6.28%)
Apr 03, 2025 29.33 29.49 28.99 29.13 253,343 -0.58(-1.95%)
Apr 02, 2025 29.48 29.77 29.48 29.71 238,728 +0.06(+0.20%)
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.