SPDR® MSCI ACWI ex-US ETF (CWI) Historical Stock Data
27.18 ↓0.03 (-0.11%)
As of April 19, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, CWI is down -0.13% a day on average. There have been 11 days where SPDR® MSCI ACWI ex-US ETF closed green and 19 days where CWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 27.19 | 27.18 | ↓$0.01 (-0.04%) | 27.12 | 27.28 | 331.14K |
| 2024-04-18 | 27.27 | 27.21 | ↓$0.06 (-0.22%) | 27.17 | 27.38 | 131.27K |
| 2024-04-17 | 27.36 | 27.23 | ↓$0.13 (-0.48%) | 27.14 | 27.38 | 198.88K |
| 2024-04-16 | 27.24 | 27.23 | ↓$0.01 (-0.04%) | 27.15 | 27.35 | 268.39K |
| 2024-04-15 | 27.91 | 27.52 | ↓$0.39 (-1.40%) | 27.47 | 27.92 | 163.30K |
| 2024-04-12 | 27.89 | 27.65 | ↓$0.24 (-0.86%) | 27.61 | 27.94 | 146.99K |
| 2024-04-11 | 28.18 | 28.15 | ↓$0.03 (-0.11%) | 27.90 | 28.21 | 159.81K |
| 2024-04-10 | 28.09 | 28.07 | ↓$0.02 (-0.07%) | 27.98 | 28.17 | 136.64K |
| 2024-04-09 | 28.49 | 28.44 | ↓$0.05 (-0.18%) | 28.31 | 28.54 | 213.36K |
| 2024-04-08 | 28.40 | 28.39 | ↓$0.01 (-0.04%) | 28.34 | 28.43 | 152.02K |
| 2024-04-05 | 28.14 | 28.23 | ↑$0.09 (0.32%) | 28.06 | 28.29 | 183.98K |
| 2024-04-04 | 28.57 | 28.14 | ↓$0.43 (-1.51%) | 28.12 | 28.57 | 152.42K |
| 2024-04-03 | 28.15 | 28.33 | ↑$0.18 (0.64%) | 28.15 | 28.40 | 191.74K |
| 2024-04-02 | 28.18 | 28.21 | ↑$0.03 (0.11%) | 28.15 | 28.24 | 234.32K |
| 2024-04-01 | 28.36 | 28.31 | ↓$0.05 (-0.18%) | 28.27 | 28.46 | 213.57K |
| 2024-03-28 | 28.33 | 28.40 | ↑$0.07 (0.25%) | 28.33 | 28.44 | 283.46K |
| 2024-03-27 | 28.32 | 28.41 | ↑$0.09 (0.32%) | 28.26 | 28.41 | 107.29K |
| 2024-03-26 | 28.37 | 28.26 | ↓$0.11 (-0.38%) | 28.26 | 28.42 | 94.60K |
| 2024-03-25 | 28.21 | 28.25 | ↑$0.04 (0.14%) | 28.21 | 28.34 | 117.01K |
| 2024-03-22 | 28.33 | 28.30 | ↓$0.03 (-0.11%) | 28.26 | 28.36 | 102.10K |
| 2024-03-21 | 28.49 | 28.41 | ↓$0.08 (-0.28%) | 28.40 | 28.51 | 300.87K |
| 2024-03-20 | 28.07 | 28.40 | ↑$0.33 (1.18%) | 28.06 | 28.41 | 409.31K |
| 2024-03-19 | 28.02 | 28.07 | ↑$0.05 (0.18%) | 27.96 | 28.14 | 305.84K |
| 2024-03-18 | 28.17 | 28.08 | ↓$0.09 (-0.32%) | 28.07 | 28.19 | 801.52K |
| 2024-03-15 | 28.11 | 28.07 | ↓$0.04 (-0.14%) | 28.00 | 28.15 | 150.93K |
| 2024-03-14 | 28.35 | 28.12 | ↓$0.23 (-0.81%) | 28.02 | 28.35 | 298.39K |
| 2024-03-13 | 28.29 | 28.32 | ↑$0.03 (0.11%) | 28.28 | 28.37 | 211.64K |
| 2024-03-12 | 28.16 | 28.32 | ↑$0.16 (0.57%) | 28.09 | 28.33 | 126.03K |
| 2024-03-11 | 28.06 | 28.08 | ↑$0.02 (0.07%) | 27.98 | 28.10 | 226.66K |
| 2024-03-08 | 28.37 | 28.17 | ↓$0.20 (-0.70%) | 28.13 | 28.41 | 233.34K |
Create an account or log in to view more rows.
$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?
$CWI out of the way
$CWI just bought a half position.
$CWI Holding Strong since January ??????????