S&P World ETF (SPWO)
AMEX: SPWO
· Real-Time Price · USD
25.55
0.10 (0.39%)
At close: Sep 10, 2025, 3:43 PM
25.54
-0.04%
After-hours: Sep 10, 2025, 05:49 PM EDT
SPWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.51 | 25.56 | 25.45 | 25.45 | 25.45 | 0.59% | 17,365 |
| Sep 8, 2025 | 25.11 | 25.35 | 25.11 | 25.30 | 25.30 | 1.04% | 19,127 |
| Sep 5, 2025 | 25.90 | 25.90 | 24.93 | 25.04 | 25.04 | 1.34% | 11,800 |
| Sep 4, 2025 | 24.67 | 24.76 | 24.63 | 24.71 | 24.71 | 0.16% | 6,347 |
| Sep 3, 2025 | 24.62 | 24.74 | 24.62 | 24.67 | 24.67 | 0.33% | 33,430 |
| Sep 2, 2025 | 24.73 | 24.73 | 24.35 | 24.59 | 24.59 | -0.57% | 34,000 |
| Aug 29, 2025 | 24.97 | 24.97 | 24.60 | 24.73 | 24.73 | -0.20% | 12,700 |
| Aug 28, 2025 | 24.78 | 24.87 | 24.75 | 24.78 | 24.78 | 0.12% | 17,300 |
| Aug 27, 2025 | 24.76 | 24.87 | 24.70 | 24.75 | 24.75 | -0.64% | 40,426 |
| Aug 26, 2025 | 24.84 | 24.94 | 24.81 | 24.91 | 24.91 | 0.36% | 5,828 |
| Aug 25, 2025 | 25.12 | 25.12 | 24.78 | 24.82 | 24.79 | -0.52% | 19,500 |
| Aug 22, 2025 | 24.58 | 25.05 | 24.58 | 24.95 | 24.92 | 1.71% | 9,000 |
| Aug 21, 2025 | 24.54 | 24.75 | 24.43 | 24.53 | 24.50 | -0.24% | 8,517 |
| Aug 20, 2025 | 24.69 | 24.78 | 24.43 | 24.59 | 24.56 | -0.45% | 18,700 |
| Aug 19, 2025 | 24.78 | 24.90 | 24.70 | 24.70 | 24.67 | -0.68% | 10,221 |
| Aug 18, 2025 | 24.91 | 24.94 | 24.77 | 24.87 | 24.84 | 0.48% | 31,513 |
| Aug 15, 2025 | 24.49 | 24.78 | 24.49 | 24.75 | 24.72 | 0.24% | 10,307 |
| Aug 14, 2025 | 24.81 | 24.81 | 24.56 | 24.69 | 24.67 | -0.80% | 167,800 |
| Aug 13, 2025 | 24.93 | 25.01 | 24.89 | 24.89 | 24.87 | 0.61% | 10,811 |
| Aug 12, 2025 | 24.62 | 24.76 | 24.48 | 24.74 | 24.71 | 1.14% | 19,800 |