Skip to main content

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

29.76 +0.50 (+1.71%)
Official Closing Price Updated: 4:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 29.65 29.86 29.56 29.76 523,363 +0.50(+1.71%)
Nov 06, 2024 29.19 29.36 28.92 29.26 108,423 -0.34(-1.15%)
Nov 05, 2024 29.37 29.66 29.35 29.60 90,709 +0.32(+1.09%)
Nov 04, 2024 29.38 29.50 29.23 29.28 80,004 +0.07(+0.23%)
Nov 01, 2024 29.37 29.46 29.13 29.21 162,104 +0.12(+0.42%)
Oct 31, 2024 29.28 29.28 28.92 29.09 137,219 -0.22(-0.75%)
Oct 30, 2024 29.27 29.53 29.27 29.31 113,439 -0.20(-0.68%)
Oct 29, 2024 29.56 29.67 29.47 29.51 160,695 -0.17(-0.57%)
Oct 28, 2024 29.57 29.71 29.48 29.68 129,828 +0.26(+0.88%)
Oct 25, 2024 29.57 29.69 29.38 29.42 58,179 -0.08(-0.27%)
Oct 24, 2024 29.57 29.72 29.37 29.50 80,691 +0.06(+0.20%)
Oct 23, 2024 29.50 29.64 29.34 29.44 73,580 -0.32(-1.08%)
Oct 22, 2024 29.63 29.76 29.57 29.76 134,752 +0.02(+0.07%)
Oct 21, 2024 29.92 29.99 29.73 29.74 280,989 -0.42(-1.39%)
Oct 18, 2024 30.09 30.17 29.96 30.16 71,503 +0.32(+1.07%)
Oct 17, 2024 29.94 30.03 29.81 29.84 104,721 +0.00(+0.00%)
Oct 16, 2024 29.84 29.98 29.81 29.84 132,455 +0.14(+0.47%)
Oct 15, 2024 30.09 30.19 29.68 29.70 227,365 -0.53(-1.75%)
Oct 14, 2024 30.13 30.42 30.08 30.23 89,543 -0.04(-0.13%)
Oct 11, 2024 30.00 30.32 30.00 30.27 52,571 +0.25(+0.83%)
Oct 10, 2024 30.01 30.11 29.88 30.02 155,187 -0.12(-0.40%)
Oct 09, 2024 29.88 30.20 29.86 30.14 100,321 +0.07(+0.23%)
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%)
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.