SPDR® MSCI ACWI ex-US ETF (CWI) Historical Stock Data
31.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWI is up 0.13% a day on average. There have been 15 days where SPDR® MSCI ACWI ex-US ETF closed green and 15 days where CWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 31.44 | 31.23 | ↓$0.21 (-0.67%) | 31.19 | 31.44 | 311.21K |
| 2025-05-13 | 31.13 | 31.26 | ↑$0.13 (0.42%) | 31.10 | 31.38 | 202.52K |
| 2025-05-12 | 31.23 | 31.15 | ↓$0.08 (-0.26%) | 30.97 | 31.23 | 254.78K |
| 2025-05-09 | 31.00 | 30.89 | ↓$0.11 (-0.35%) | 30.79 | 31.00 | 241.79K |
| 2025-05-08 | 30.92 | 30.72 | ↓$0.20 (-0.65%) | 30.69 | 30.92 | 146.08K |
| 2025-05-07 | 30.85 | 30.73 | ↓$0.12 (-0.39%) | 30.68 | 30.96 | 161.23K |
| 2025-05-06 | 30.98 | 30.95 | ↓$0.03 (-0.10%) | 30.89 | 31.05 | 101.94K |
| 2025-05-05 | 31.01 | 30.98 | ↓$0.03 (-0.10%) | 30.90 | 31.13 | 182.76K |
| 2025-05-02 | 30.83 | 30.95 | ↑$0.12 (0.39%) | 30.81 | 31.04 | 184.81K |
| 2025-05-01 | 30.49 | 30.31 | ↓$0.18 (-0.59%) | 30.22 | 30.49 | 142.63K |
| 2025-04-30 | 30.21 | 30.39 | ↑$0.18 (0.60%) | 30.04 | 30.46 | 533.33K |
| 2025-04-29 | 30.22 | 30.32 | ↑$0.10 (0.33%) | 30.22 | 30.42 | 150.34K |
| 2025-04-28 | 30.15 | 30.25 | ↑$0.10 (0.33%) | 30.12 | 30.31 | 168.31K |
| 2025-04-25 | 29.99 | 30.15 | ↑$0.16 (0.53%) | 29.88 | 30.17 | 99.44K |
| 2025-04-24 | 29.79 | 30.14 | ↑$0.35 (1.17%) | 29.75 | 30.14 | 220.58K |
| 2025-04-23 | 29.83 | 29.74 | ↓$0.09 (-0.30%) | 29.57 | 30.00 | 198.26K |
| 2025-04-22 | 29.26 | 29.45 | ↑$0.19 (0.65%) | 29.26 | 29.68 | 160.40K |
| 2025-04-21 | 29.14 | 28.98 | ↓$0.16 (-0.55%) | 28.69 | 29.18 | 421.02K |
| 2025-04-17 | 29.01 | 29.10 | ↑$0.09 (0.31%) | 28.94 | 29.26 | 181.25K |
| 2025-04-16 | 28.93 | 28.81 | ↓$0.12 (-0.41%) | 28.66 | 29.06 | 160.52K |
| 2025-04-15 | 28.89 | 28.97 | ↑$0.08 (0.28%) | 28.85 | 29.08 | 152.60K |
| 2025-04-14 | 28.72 | 28.79 | ↑$0.07 (0.24%) | 28.59 | 28.90 | 275.37K |
| 2025-04-11 | 27.96 | 28.43 | ↑$0.47 (1.68%) | 27.85 | 28.53 | 323.61K |
| 2025-04-10 | 27.84 | 27.75 | ↓$0.09 (-0.32%) | 27.27 | 27.98 | 450.31K |
| 2025-04-09 | 26.45 | 28.29 | ↑$1.84 (6.96%) | 26.27 | 28.37 | 248.26K |
| 2025-04-08 | 27.46 | 26.38 | ↓$1.08 (-3.93%) | 26.14 | 27.46 | 568.29K |
| 2025-04-07 | 26.26 | 26.59 | ↑$0.33 (1.26%) | 26.07 | 27.47 | 0.90M |
| 2025-04-04 | 28.04 | 27.30 | ↓$0.74 (-2.64%) | 27.21 | 28.04 | 371.49K |
| 2025-04-03 | 29.33 | 29.13 | ↓$0.20 (-0.68%) | 28.99 | 29.49 | 253.33K |
| 2025-04-02 | 29.48 | 29.71 | ↑$0.23 (0.78%) | 29.48 | 29.77 | 238.73K |
Create an account or log in to view more rows.
$CWI the best advice has been no stop losses. Would have cost a fortune!!!
$CWI nice
$CWI is anyone really buying this shit
$CWI GET IN mofos!!!
$CWI i hate money so im buying
$CWI C'mon
do a spike!!
$CWI Spike it!
$CWI a comeback is always more fun than an all out win!!!!
$CWI let’s go down baby 😉
$CWI bought more