S&P World ETF (SPWO)
AMEX: SPWO
· Real-Time Price · USD
24.78
0.03 (0.12%)
At close: Aug 18, 2025, 3:57 PM
SPWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.91 | 24.94 | 24.77 | 24.87 | 24.87 | 0.48% | 31,508 |
| Aug 15, 2025 | 24.49 | 24.78 | 24.49 | 24.75 | 24.75 | 0.24% | 10,307 |
| Aug 14, 2025 | 24.81 | 24.81 | 24.56 | 24.69 | 24.69 | -0.80% | 167,800 |
| Aug 13, 2025 | 24.93 | 25.01 | 24.89 | 24.89 | 24.89 | 0.61% | 10,811 |
| Aug 12, 2025 | 24.62 | 24.76 | 24.48 | 24.74 | 24.74 | 1.14% | 19,800 |
| Aug 11, 2025 | 24.65 | 24.72 | 24.46 | 24.46 | 24.46 | -0.29% | 14,900 |
| Aug 8, 2025 | 24.48 | 24.59 | 24.46 | 24.53 | 24.53 | 0.33% | 10,400 |
| Aug 7, 2025 | 24.57 | 24.57 | 24.41 | 24.45 | 24.45 | 1.07% | 4,814 |
| Aug 6, 2025 | 24.05 | 24.21 | 24.05 | 24.19 | 24.19 | -0.04% | 7,114 |
| Aug 5, 2025 | 24.39 | 24.39 | 24.12 | 24.20 | 24.20 | -0.45% | 11,100 |
| Aug 4, 2025 | 24.33 | 24.33 | 24.11 | 24.31 | 24.31 | 1.33% | 18,411 |
| Aug 1, 2025 | 24.10 | 24.10 | 23.86 | 23.99 | 23.99 | -0.87% | 23,211 |
| Jul 31, 2025 | 24.41 | 24.41 | 24.17 | 24.20 | 24.20 | -1.22% | 13,400 |
| Jul 30, 2025 | 24.77 | 24.84 | 24.48 | 24.50 | 24.50 | -0.93% | 7,930 |
| Jul 29, 2025 | 24.83 | 24.83 | 24.71 | 24.73 | 24.73 | -0.16% | 10,700 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.75 | 24.77 | 24.77 | -0.72% | 15,626 |
| Jul 25, 2025 | 24.93 | 25.01 | 24.85 | 24.95 | 24.95 | -0.60% | 5,035 |
| Jul 24, 2025 | 25.09 | 25.14 | 24.99 | 25.10 | 25.07 | -0.48% | 5,200 |
| Jul 23, 2025 | 24.90 | 25.22 | 24.86 | 25.22 | 25.19 | 1.90% | 6,000 |
| Jul 22, 2025 | 24.67 | 24.75 | 24.56 | 24.75 | 24.72 | 0.20% | 7,000 |