Skip to main content

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

30.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 30.12 30.21 30.02 30.07 283,229 -0.36(-1.18%)
Oct 07, 2024 30.40 30.57 30.27 30.43 129,629 -0.01(-0.03%)
Oct 04, 2024 30.26 30.46 30.18 30.44 65,780 +0.23(+0.76%)
Oct 03, 2024 30.17 30.33 30.10 30.21 92,019 -0.30(-0.98%)
Oct 02, 2024 30.46 30.54 30.32 30.51 90,460 +0.17(+0.56%)
Oct 01, 2024 30.49 30.52 30.16 30.34 153,183 -0.10(-0.33%)
Sep 30, 2024 30.60 30.62 30.28 30.44 61,401 -0.16(-0.52%)
Sep 27, 2024 30.90 30.93 30.59 30.60 115,385 -0.18(-0.58%)
Sep 26, 2024 30.71 30.85 30.57 30.78 272,318 +0.75(+2.50%)
Sep 25, 2024 30.21 30.21 30.00 30.03 115,692 -0.22(-0.73%)
Sep 24, 2024 30.07 30.27 30.06 30.25 58,146 +0.44(+1.48%)
Sep 23, 2024 29.74 29.88 29.74 29.81 90,948 +0.14(+0.47%)
Sep 20, 2024 29.80 29.80 29.57 29.67 140,853 -0.22(-0.75%)
Sep 19, 2024 29.81 29.93 29.66 29.89 134,241 +0.61(+2.07%)
Sep 18, 2024 29.44 29.67 29.25 29.29 108,876 -0.07(-0.26%)
Sep 17, 2024 29.50 29.52 29.28 29.36 98,681 -0.12(-0.39%)
Sep 16, 2024 29.44 29.48 29.35 29.48 129,547 +0.18(+0.61%)
Sep 13, 2024 29.30 29.39 29.26 29.30 78,180 +0.06(+0.21%)
Sep 12, 2024 29.01 29.24 28.94 29.24 83,277 +0.26(+0.91%)
Sep 11, 2024 28.72 29.00 28.50 28.98 1,242,538 +0.21(+0.75%)
Sep 10, 2024 28.80 28.81 28.54 28.76 93,945 -0.13(-0.45%)
Sep 09, 2024 28.71 28.97 28.71 28.89 211,946 +0.29(+1.00%)
Sep 06, 2024 29.10 29.15 28.57 28.61 115,846 -0.55(-1.90%)
Sep 05, 2024 29.16 29.24 29.07 29.16 90,939 +0.02(+0.07%)
Sep 04, 2024 29.04 29.27 29.04 29.14 91,112 -0.05(-0.17%)
Sep 03, 2024 29.55 29.64 29.14 29.19 192,219 -0.54(-1.82%)
Aug 30, 2024 29.74 29.77 29.55 29.73 121,019 +0.12(+0.41%)
Aug 29, 2024 29.66 29.79 29.59 29.61 120,302 +0.10(+0.34%)
Aug 28, 2024 29.61 29.66 29.41 29.51 190,297 -0.17(-0.57%)
Aug 27, 2024 29.61 29.70 29.56 29.68 78,859 +0.11(+0.37%)
Aug 26, 2024 29.66 29.68 29.53 29.57 110,476 -0.17(-0.57%)
Aug 23, 2024 29.45 29.74 29.43 29.74 179,550 +0.55(+1.88%)
Aug 22, 2024 29.51 29.51 29.19 29.19 87,038 -0.27(-0.92%)
Aug 21, 2024 29.36 29.54 29.34 29.46 212,428 +0.22(+0.75%)
Aug 20, 2024 29.34 29.42 29.17 29.24 227,260 -0.14(-0.46%)
Aug 19, 2024 29.20 29.40 29.20 29.38 81,943 +0.30(+1.01%)
Aug 16, 2024 28.96 29.08 28.92 29.08 88,568 +0.23(+0.80%)
Aug 15, 2024 28.71 28.92 28.71 28.85 169,849 +0.34(+1.19%)
Aug 14, 2024 28.48 28.53 28.42 28.51 68,915 +0.03(+0.11%)
Aug 13, 2024 28.18 28.48 28.18 28.48 100,603 +0.43(+1.53%)
Aug 12, 2024 28.04 28.11 27.94 28.05 91,391 +0.04(+0.14%)
Aug 09, 2024 27.88 28.02 27.81 28.01 886,070 +0.12(+0.43%)
Aug 08, 2024 27.77 27.91 27.55 27.89 88,024 +0.51(+1.86%)
Aug 07, 2024 27.81 27.87 27.35 27.38 159,857 +0.16(+0.59%)
Aug 06, 2024 27.00 27.41 26.94 27.22 122,183 +0.07(+0.26%)
Aug 05, 2024 26.73 27.28 26.55 27.15 245,585 -0.60(-2.16%)
Aug 02, 2024 27.89 27.89 27.57 27.75 171,837 -0.48(-1.70%)
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.