Skip to main content

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

29.29 -0.07 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 28.67 28.71 28.12 28.23 95,742 -0.69(-2.39%)
Jul 31, 2024 28.90 29.02 28.83 28.92 112,144 +0.49(+1.71%)
Jul 30, 2024 28.50 28.55 28.36 28.43 81,866 -0.02(-0.05%)
Jul 29, 2024 28.54 28.55 28.36 28.45 95,318 -0.10(-0.35%)
Jul 26, 2024 28.44 28.60 28.43 28.55 62,586 +0.35(+1.24%)
Jul 25, 2024 28.18 28.45 28.06 28.20 75,818 -0.16(-0.56%)
Jul 24, 2024 28.65 28.67 28.35 28.36 129,888 -0.36(-1.25%)
Jul 23, 2024 28.81 28.81 28.71 28.72 173,633 -0.19(-0.66%)
Jul 22, 2024 28.85 28.94 28.80 28.91 171,946 +0.25(+0.87%)
Jul 19, 2024 28.77 28.77 28.64 28.66 319,119 -0.18(-0.62%)
Jul 18, 2024 29.23 29.32 28.79 28.84 104,301 -0.29(-1.00%)
Jul 17, 2024 29.18 29.26 29.10 29.13 113,227 -0.26(-0.88%)
Jul 16, 2024 29.18 29.45 29.18 29.39 166,724 +0.16(+0.55%)
Jul 15, 2024 29.42 29.42 29.21 29.23 270,419 -0.29(-0.98%)
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%)
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.