SPDR MSCI ACWI ex-US ETF (CWI)
AMEX: CWI
· Real-Time Price · USD
35.15
-0.05 (-0.14%)
At close: Oct 02, 2025, 10:47 AM
CWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 35.06 | 35.24 | 35.03 | 35.20 | 35.20 | 0.80% | 320,327 |
| Sep 30, 2025 | 34.70 | 34.92 | 34.70 | 34.92 | 34.92 | 0.58% | 110,047 |
| Sep 29, 2025 | 34.66 | 34.77 | 34.66 | 34.72 | 34.72 | 0.64% | 420,734 |
| Sep 26, 2025 | 34.42 | 34.53 | 34.37 | 34.50 | 34.50 | 0.29% | 179,311 |
| Sep 25, 2025 | 34.39 | 34.42 | 34.24 | 34.40 | 34.40 | -0.55% | 187,500 |
| Sep 24, 2025 | 34.70 | 34.71 | 34.54 | 34.59 | 34.59 | -0.40% | 167,339 |
| Sep 23, 2025 | 34.88 | 34.93 | 34.72 | 34.73 | 34.73 | -0.17% | 329,321 |
| Sep 22, 2025 | 34.63 | 34.82 | 34.59 | 34.79 | 34.79 | 0.38% | 297,202 |
| Sep 19, 2025 | 34.72 | 34.73 | 34.59 | 34.66 | 34.66 | -0.23% | 148,600 |
| Sep 18, 2025 | 34.69 | 34.78 | 34.55 | 34.74 | 34.74 | 0.09% | 168,924 |
| Sep 17, 2025 | 34.72 | 34.93 | 34.56 | 34.71 | 34.71 | 0.03% | 124,300 |
| Sep 16, 2025 | 34.77 | 34.77 | 34.58 | 34.70 | 34.70 | -0.06% | 167,400 |
| Sep 15, 2025 | 34.62 | 34.72 | 34.59 | 34.72 | 34.72 | 0.78% | 211,900 |
| Sep 12, 2025 | 34.54 | 34.56 | 34.42 | 34.45 | 34.45 | -0.40% | 394,241 |
| Sep 11, 2025 | 34.36 | 34.59 | 34.33 | 34.59 | 34.59 | 1.14% | 294,900 |
| 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 |
Page 1 of 136