SPDR® MSCI ACWI ex-US ETF (CWI) Historical Stock Data
28.55 ↑0.35 (1.24%)
As of July 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, CWI is down -0.05% a day on average. There have been 14 days where SPDR® MSCI ACWI ex-US ETF closed green and 16 days where CWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 28.44 | 28.55 | ↑$0.11 (0.38%) | 28.43 | 28.60 | 62.59K |
| 2024-07-25 | 28.18 | 28.20 | ↑$0.02 (0.07%) | 28.06 | 28.45 | 75.82K |
| 2024-07-24 | 28.65 | 28.36 | ↓$0.29 (-1.01%) | 28.35 | 28.67 | 129.89K |
| 2024-07-23 | 28.81 | 28.72 | ↓$0.09 (-0.31%) | 28.72 | 28.81 | 173.63K |
| 2024-07-22 | 28.85 | 28.91 | ↑$0.06 (0.21%) | 28.80 | 28.94 | 171.95K |
| 2024-07-19 | 28.77 | 28.66 | ↓$0.11 (-0.38%) | 28.64 | 28.77 | 319.12K |
| 2024-07-18 | 29.23 | 28.84 | ↓$0.39 (-1.33%) | 28.81 | 29.32 | 104.30K |
| 2024-07-17 | 29.18 | 29.13 | ↓$0.05 (-0.17%) | 29.10 | 29.26 | 113.23K |
| 2024-07-16 | 29.18 | 29.39 | ↑$0.21 (0.72%) | 29.18 | 29.45 | 166.72K |
| 2024-07-15 | 29.42 | 29.23 | ↓$0.19 (-0.65%) | 29.22 | 29.42 | 270.42K |
| 2024-07-12 | 29.43 | 29.52 | ↑$0.09 (0.31%) | 29.41 | 29.59 | 94.17K |
| 2024-07-11 | 29.35 | 29.22 | ↓$0.13 (-0.44%) | 29.21 | 29.39 | 102.09K |
| 2024-07-10 | 28.98 | 29.12 | ↑$0.14 (0.48%) | 28.96 | 29.15 | 123.66K |
| 2024-07-09 | 28.82 | 28.80 | ↓$0.02 (-0.07%) | 28.72 | 28.84 | 92.23K |
| 2024-07-08 | 29.01 | 28.85 | ↓$0.16 (-0.55%) | 28.82 | 29.01 | 140.65K |
| 2024-07-05 | 28.97 | 28.94 | ↓$0.03 (-0.10%) | 28.75 | 28.97 | 75.16K |
| 2024-07-03 | 28.63 | 28.79 | ↑$0.16 (0.54%) | 28.57 | 28.80 | 86.72K |
| 2024-07-02 | 28.29 | 28.44 | ↑$0.15 (0.53%) | 28.25 | 28.44 | 254.39K |
| 2024-07-01 | 28.44 | 28.35 | ↓$0.09 (-0.32%) | 28.30 | 28.52 | 250.23K |
| 2024-06-28 | 28.34 | 28.31 | ↓$0.03 (-0.11%) | 28.21 | 28.42 | 221.78K |
| 2024-06-27 | 28.31 | 28.28 | ↓$0.03 (-0.11%) | 28.22 | 28.35 | 168.51K |
| 2024-06-26 | 28.20 | 28.24 | ↑$0.04 (0.14%) | 28.18 | 28.29 | 119.43K |
| 2024-06-25 | 28.36 | 28.38 | ↑$0.02 (0.07%) | 28.31 | 28.42 | 110.28K |
| 2024-06-24 | 28.35 | 28.37 | ↑$0.01 (0.05%) | 28.34 | 28.49 | 94.74K |
| 2024-06-21 | 28.20 | 28.19 | ↓$0.01 (-0.04%) | 28.13 | 28.23 | 72.55K |
| 2024-06-20 | 28.39 | 28.36 | ↓$0.04 (-0.12%) | 28.28 | 28.42 | 95.26K |
| 2024-06-18 | 28.24 | 28.35 | ↑$0.11 (0.39%) | 28.24 | 28.39 | 105.15K |
| 2024-06-17 | 28.08 | 28.22 | ↑$0.14 (0.50%) | 27.98 | 28.24 | 162.06K |
| 2024-06-14 | 28.03 | 28.12 | ↑$0.09 (0.32%) | 27.96 | 28.12 | 63.06K |
| 2024-06-13 | 28.49 | 28.31 | ↓$0.18 (-0.63%) | 28.20 | 28.49 | 92.02K |
Create an account or log in to view more rows.
$CWI bought more
$CWI tomorrow will be an explosion day
I believe it!
$CWI another bear trap
$CWI dont be a POS today
$CWI i like the stock
$CWI Same thing
different day
$CWI the redness has arrived
$CWI we need one good push to moon this.
$CWI To the moon!!
$CWI damn lots of volume came after hours just now
what the?