SPDR MSCI ACWI ex-US ETF (CWI)
AMEX: CWI
· Real-Time Price · USD
34.57
0.37 (1.08%)
At close: Sep 11, 2025, 3:59 PM
34.59
0.06%
After-hours: Sep 11, 2025, 06:00 PM EDT
CWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 34.36 | 34.59 | 34.33 | 34.59 | 34.59 | 1.14% | 294,868 |
| Sep 10, 2025 | 34.29 | 34.35 | 34.17 | 34.20 | 34.20 | 0.18% | 213,700 |
| Sep 9, 2025 | 34.11 | 34.19 | 34.09 | 34.14 | 34.14 | -0.12% | 2,399,100 |
| Sep 8, 2025 | 34.07 | 34.18 | 34.00 | 34.18 | 34.18 | 1.00% | 254,900 |
| Sep 5, 2025 | 33.97 | 34.04 | 33.73 | 33.84 | 33.84 | 0.53% | 448,300 |
| Sep 4, 2025 | 33.51 | 33.66 | 33.44 | 33.66 | 33.66 | 0.42% | 264,020 |
| Sep 3, 2025 | 33.44 | 33.52 | 33.33 | 33.52 | 33.52 | 0.36% | 114,243 |
| Sep 2, 2025 | 33.23 | 33.43 | 33.19 | 33.40 | 33.40 | -0.65% | 158,400 |
| Aug 29, 2025 | 33.64 | 33.67 | 33.54 | 33.62 | 33.62 | -0.56% | 100,000 |
| Aug 28, 2025 | 33.78 | 33.83 | 33.71 | 33.81 | 33.81 | 0.39% | 137,507 |
| Aug 27, 2025 | 33.51 | 33.69 | 33.46 | 33.68 | 33.68 | -0.30% | 142,300 |
| Aug 26, 2025 | 33.65 | 33.78 | 33.65 | 33.78 | 33.78 | 0.06% | 135,748 |
| Aug 25, 2025 | 33.98 | 34.06 | 33.76 | 33.76 | 33.76 | -1.03% | 152,048 |
| Aug 22, 2025 | 33.71 | 34.17 | 33.71 | 34.11 | 34.11 | 1.58% | 121,800 |
| Aug 21, 2025 | 33.56 | 33.62 | 33.52 | 33.58 | 33.58 | -0.39% | 154,345 |
| Aug 20, 2025 | 33.64 | 33.72 | 33.59 | 33.71 | 33.71 | 0.15% | 209,738 |
| Aug 19, 2025 | 33.78 | 33.80 | 33.61 | 33.66 | 33.66 | -0.24% | 124,733 |
| Aug 18, 2025 | 33.64 | 33.76 | 33.64 | 33.74 | 33.74 | 0.12% | 139,800 |
| Aug 15, 2025 | 33.68 | 33.73 | 33.65 | 33.70 | 33.70 | 0.48% | 173,033 |
| Aug 14, 2025 | 33.41 | 33.57 | 33.41 | 33.54 | 33.54 | -0.39% | 160,900 |