SPDR® MSCI ACWI ex-US ETF (CWI) Historical Stock Data
28.61 ↓0.56 (-1.90%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CWI is up 0.01% a day on average. There have been 18 days where SPDR® MSCI ACWI ex-US ETF closed green and 12 days where CWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 29.10 | 28.61 | ↓$0.50 (-1.70%) | 28.57 | 29.15 | 115.85K |
| 2024-09-05 | 29.16 | 29.16 | ↑$0.00 (0.00%) | 29.07 | 29.24 | 90.94K |
| 2024-09-04 | 29.04 | 29.14 | ↑$0.10 (0.34%) | 29.04 | 29.27 | 91.11K |
| 2024-09-03 | 29.55 | 29.19 | ↓$0.36 (-1.22%) | 29.14 | 29.64 | 192.22K |
| 2024-08-30 | 29.74 | 29.73 | ↓$0.01 (-0.03%) | 29.55 | 29.78 | 121.02K |
| 2024-08-29 | 29.66 | 29.61 | ↓$0.05 (-0.17%) | 29.59 | 29.79 | 120.30K |
| 2024-08-28 | 29.61 | 29.51 | ↓$0.10 (-0.34%) | 29.41 | 29.66 | 190.30K |
| 2024-08-27 | 29.61 | 29.68 | ↑$0.07 (0.24%) | 29.57 | 29.71 | 78.86K |
| 2024-08-26 | 29.66 | 29.57 | ↓$0.09 (-0.30%) | 29.53 | 29.68 | 110.48K |
| 2024-08-23 | 29.45 | 29.74 | ↑$0.29 (0.98%) | 29.43 | 29.74 | 179.55K |
| 2024-08-21 | 29.36 | 29.46 | ↑$0.10 (0.34%) | 29.34 | 29.54 | 212.43K |
| 2024-08-20 | 29.34 | 29.24 | ↓$0.10 (-0.34%) | 29.17 | 29.42 | 227.26K |
| 2024-08-19 | 29.20 | 29.38 | ↑$0.18 (0.60%) | 29.20 | 29.40 | 81.94K |
| 2024-08-16 | 28.96 | 29.08 | ↑$0.12 (0.41%) | 28.92 | 29.08 | 88.57K |
| 2024-08-15 | 28.71 | 28.85 | ↑$0.14 (0.49%) | 28.71 | 28.92 | 169.85K |
| 2024-08-14 | 28.48 | 28.51 | ↑$0.03 (0.11%) | 28.42 | 28.52 | 68.92K |
| 2024-08-13 | 28.18 | 28.48 | ↑$0.30 (1.06%) | 28.18 | 28.48 | 100.60K |
| 2024-08-12 | 28.04 | 28.05 | ↑$0.01 (0.04%) | 27.95 | 28.11 | 91.39K |
| 2024-08-09 | 27.88 | 28.01 | ↑$0.13 (0.47%) | 27.81 | 28.02 | 886.07K |
| 2024-08-08 | 27.77 | 27.89 | ↑$0.12 (0.43%) | 27.56 | 27.91 | 88.02K |
| 2024-08-07 | 27.81 | 27.38 | ↓$0.43 (-1.55%) | 27.35 | 27.87 | 159.86K |
| 2024-08-06 | 27.00 | 27.22 | ↑$0.22 (0.81%) | 26.94 | 27.41 | 122.18K |
| 2024-08-05 | 26.73 | 27.15 | ↑$0.42 (1.57%) | 26.55 | 27.26 | 245.59K |
| 2024-08-02 | 27.89 | 27.75 | ↓$0.14 (-0.50%) | 27.57 | 27.89 | 171.84K |
| 2024-08-01 | 28.67 | 28.23 | ↓$0.44 (-1.53%) | 28.14 | 28.71 | 95.74K |
| 2024-07-31 | 28.90 | 28.92 | ↑$0.02 (0.07%) | 28.83 | 29.02 | 112.14K |
| 2024-07-30 | 28.50 | 28.44 | ↓$0.07 (-0.23%) | 28.38 | 28.55 | 81.87K |
| 2024-07-29 | 28.54 | 28.45 | ↓$0.09 (-0.32%) | 28.36 | 28.55 | 95.32K |
| 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 |
Create an account or log in to view more rows.
$CWI let’s go down baby 😉
$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!!