Canada markets closed

SPDR MSCI ACWI ex-US ETF (CWI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.37+0.25 (+0.89%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202428.3928.4028.2228.3728.3793,727
May 02, 202427.9728.1627.8428.1228.12184,400
May 01, 202427.6527.9727.5827.6627.66175,700
Apr 30, 202427.9228.0027.6927.7027.70143,800
Apr 29, 202428.0428.0927.9728.0828.08106,600
Apr 26, 202427.8327.9527.8327.9227.9295,800
Apr 25, 202427.4027.7427.3527.7027.7087,500
Apr 24, 202427.8427.8527.6427.7527.75112,400
Apr 23, 202427.5627.8227.5627.7827.78148,300
Apr 22, 202427.2927.5827.2827.5027.50193,500
Apr 19, 202427.1927.2827.1227.1827.18331,100
Apr 18, 202427.2727.3827.1627.2127.21131,300
Apr 17, 202427.3627.3927.1327.2327.23198,900
Apr 16, 202427.2427.3527.1527.2327.23268,400
Apr 15, 202427.9127.9227.4727.5227.52163,300
Apr 12, 202427.8927.9427.6127.6527.65147,000
Apr 11, 202428.1828.2127.9028.1528.15159,800
Apr 10, 202428.0928.1727.9828.0728.07136,600
Apr 09, 202428.4928.5428.3128.4428.44213,400
Apr 08, 202428.4028.4328.3428.3928.39152,000
Apr 05, 202428.1428.2928.0628.2328.23184,000
Apr 04, 202428.5728.5728.1228.1428.14152,400
Apr 03, 202428.1528.4028.1528.3328.33191,700
Apr 02, 202428.1828.2428.1528.2128.21234,300
Apr 01, 202428.3628.4628.2728.3128.31213,600
Mar 28, 202428.3328.4428.3328.4028.40283,500
Mar 27, 202428.3228.4128.2628.4128.41107,300
Mar 26, 202428.3728.4228.2628.2628.2694,600
Mar 25, 202428.2128.3428.2128.2528.25117,000
Mar 22, 202428.3328.3628.2628.3028.30102,100
Mar 21, 202428.4928.5128.4028.4128.41300,900
Mar 20, 202428.0728.4128.0628.4028.40409,300
Mar 19, 202428.0228.1427.9628.0728.07305,800
Mar 18, 202428.1728.1928.0728.0828.08801,500
Mar 15, 202428.1128.1528.0028.0728.07150,900
Mar 14, 202428.3528.3528.0228.1228.12298,400
Mar 13, 202428.2928.3728.2828.3228.32211,600
Mar 12, 202428.1628.3328.0928.3228.32126,000
Mar 11, 202428.0628.1027.9828.0828.08226,700
Mar 08, 202428.3728.4128.1328.1728.17233,300
Mar 07, 202428.1528.2928.1028.2528.25474,900
Mar 06, 202427.9728.0527.9127.9727.97241,700
Mar 05, 202427.7327.8027.5627.6227.62230,200
Mar 04, 202427.7827.8027.7227.7427.74187,500
Mar 01, 202427.6727.8427.5727.8027.80484,900
Feb 29, 202427.5827.6027.3927.5027.50160,200
Feb 28, 202427.4127.4727.4027.4127.41452,900
Feb 27, 202427.6027.6627.5927.6327.63231,600
Feb 26, 202427.6227.6227.5327.5727.57189,400
Feb 23, 202427.6327.6727.5727.6227.62157,000
Feb 22, 202427.5127.6327.4927.6027.60268,000
Feb 21, 202427.2527.3127.1927.3027.30244,700
Feb 20, 202427.3227.3927.2127.2727.27669,600
Feb 16, 202427.1527.3027.1227.1827.18190,600
Feb 15, 202426.9727.1526.9727.1327.13201,800
Feb 14, 202426.7626.8826.7426.8726.87146,700
Feb 13, 202426.7126.7426.4526.5626.56341,300
Feb 12, 202426.9427.1026.9427.0027.00254,700
Feb 09, 202426.8426.9526.7826.9526.95289,300
Feb 08, 202426.8626.8626.7626.8426.84327,300
Feb 07, 202426.8826.9126.8226.8826.88206,900
Feb 06, 202426.6726.8726.6726.8626.86340,500
Feb 05, 202426.5526.6426.4426.5926.59257,400
Feb 02, 202426.7126.7126.5826.6926.69382,300
Feb 01, 202426.7026.8726.6426.8626.86324,500
Jan 31, 202426.8226.8926.5726.5926.59354,200
Jan 30, 202426.7526.7826.6726.7826.78169,500
Jan 29, 202426.7726.8726.6726.8426.84226,700
Jan 26, 202426.7526.7826.7026.7326.73184,800
Jan 25, 202426.6526.6626.5326.6426.64204,600
Jan 24, 202426.7026.7426.5726.5726.57481,000
Jan 23, 202426.2826.3926.2526.3826.38481,200
Jan 22, 202426.3626.4226.3026.3426.34448,100
Jan 19, 202426.2126.3826.1326.3726.37576,100
Jan 18, 202426.1626.2626.1026.2626.26440,800
Jan 17, 202425.9826.0425.8826.0226.02709,700
Jan 16, 202426.4826.4826.2826.3226.32803,200
Jan 12, 202426.8826.9626.7526.7926.79679,300
Jan 11, 202426.7726.7926.4726.6826.68776,600
Jan 10, 202426.6526.7126.6226.6626.66433,600
Jan 09, 202426.5726.6426.5426.5926.591,566,800
Jan 08, 202426.6126.8726.5926.8426.841,021,800
Jan 05, 202426.5726.8126.5426.6626.662,109,100
Jan 04, 202426.5526.7026.5526.5726.57274,100
Jan 03, 202426.4826.6226.4226.5626.56520,600
Jan 02, 202426.7426.8426.6926.7226.72537,700
Dec 29, 202327.0727.1326.9827.0427.04283,300
Dec 28, 202327.0627.1627.0127.0127.01242,100
Dec 27, 202326.9127.0326.9127.0127.01327,300
Dec 26, 202326.8326.9226.8226.9026.90268,900
Dec 22, 202326.7226.8026.6626.7426.74354,500
Dec 21, 202326.6026.7326.5526.7326.73517,500
Dec 20, 202326.5926.6426.2726.2726.27440,700
Dec 19, 202326.4926.6326.4926.6226.62444,300
Dec 18, 202326.4126.4126.3026.3826.38746,400
Dec 15, 202326.4826.5026.3026.3026.30281,600
Dec 15, 20230.346 Dividend
Dec 14, 202326.7726.9626.7726.8926.54615,800
Dec 13, 202326.2426.6426.1426.6326.29448,100
Dec 12, 202326.1926.2726.1126.2725.93943,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...