ACWI Ex-US MSCI ETF SPDR (NY: CWI )

29.05 USD -0.20 (-0.68%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 28.91 29.09 28.91 29.05 157,700 -0.20(-0.68%)
Jan 21, 2021 29.27 29.27 29.09 29.25 90,194 +0.01(+0.03%)
Jan 20, 2021 29.13 29.25 29.07 29.24 128,509 +0.32(+1.11%)
Jan 19, 2021 28.98 28.98 28.83 28.92 354,839 +0.30(+1.05%)
Jan 15, 2021 28.71 28.76 28.48 28.62 148,500 -0.44(-1.51%)
Jan 14, 2021 28.95 29.15 28.95 29.06 223,577 +0.24(+0.83%)
Jan 13, 2021 28.78 28.88 28.71 28.82 843,819 -0.01(-0.03%)
Jan 12, 2021 28.64 28.85 28.57 28.83 607,099 +0.24(+0.84%)
Jan 11, 2021 28.52 28.70 28.52 28.59 397,353 -0.35(-1.21%)
Jan 08, 2021 28.88 28.94 28.66 28.94 243,900 +0.34(+1.19%)
Jan 07, 2021 28.52 28.60 28.45 28.60 127,251 +0.13(+0.46%)
Jan 06, 2021 28.25 28.63 28.21 28.47 616,726 +0.24(+0.85%)
Jan 05, 2021 27.95 28.29 27.95 28.23 149,083 +0.37(+1.33%)
Jan 04, 2021 28.17 28.19 27.74 27.86 179,136 +0.21(+0.76%)
Dec 31, 2020 27.65 27.65 27.65 86,647 -0.17(-0.61%)
Dec 30, 2020 27.86 27.95 27.82 27.82 86,647 +0.13(+0.47%)
Dec 29, 2020 27.74 27.76 27.63 27.69 134,315 +0.24(+0.87%)
Dec 28, 2020 27.49 27.53 27.40 27.45 1,312,383 +0.13(+0.48%)
Dec 24, 2020 27.30 27.32 27.22 27.32 21,200 -0.01(-0.04%)
Dec 23, 2020 27.24 27.35 27.24 27.33 102,546 +0.30(+1.11%)
Dec 22, 2020 27.06 27.08 26.96 27.03 248,143 -0.08(-0.30%)
Dec 21, 2020 26.89 27.19 26.81 27.11 323,013 -0.39(-1.42%)
Dec 18, 2020 27.60 27.60 27.42 27.50 333,800 -0.41(-1.45%)
Dec 17, 2020 27.92 27.97 27.89 27.91 66,794 +0.17(+0.59%)
Dec 16, 2020 27.63 27.77 27.59 27.74 178,973 +0.12(+0.43%)
Dec 15, 2020 27.48 27.63 27.42 27.62 185,678 +0.27(+0.97%)
Dec 14, 2020 27.51 27.56 27.34 27.36 124,750 -0.01(-0.02%)
Dec 11, 2020 27.36 27.40 27.25 27.36 166,400 -0.15(-0.55%)
Dec 10, 2020 27.28 27.55 27.27 27.51 116,033 +0.13(+0.47%)
Dec 09, 2020 27.53 27.54 27.22 27.38 134,381 -0.03(-0.11%)
Dec 08, 2020 27.30 27.41 27.27 27.41 85,578 +0.08(+0.29%)
Dec 07, 2020 27.36 27.43 27.28 27.33 192,603 -0.12(-0.44%)
Dec 04, 2020 27.39 27.49 27.34 27.45 113,600 +0.26(+0.96%)
Dec 03, 2020 27.19 27.31 27.16 27.19 97,085 +0.12(+0.46%)
Dec 02, 2020 26.97 27.10 26.89 27.07 85,199 +0.02(+0.06%)
Dec 01, 2020 26.91 27.06 26.88 27.05 80,164 +0.62(+2.35%)
Nov 30, 2020 26.92 26.92 26.43 26.43 97,580 -0.62(-2.29%)
Nov 27, 2020 26.97 27.09 26.96 27.05 52,700 +0.16(+0.60%)
Nov 25, 2020 26.78 26.93 26.73 26.89 81,300 -0.08(-0.30%)
Nov 24, 2020 26.79 26.97 26.75 26.97 125,022 +0.41(+1.54%)
Nov 23, 2020 26.64 26.68 26.48 26.56 44,894 +0.02(+0.08%)
Nov 20, 2020 26.43 26.57 26.43 26.54 60,000 +0.09(+0.34%)
Nov 19, 2020 26.26 26.45 26.20 26.45 51,687 +0.15(+0.57%)
Nov 18, 2020 26.49 26.54 26.30 26.30 212,543 -0.14(-0.53%)
Nov 17, 2020 26.37 26.50 26.28 26.44 55,423 +0.02(+0.08%)
Nov 16, 2020 26.38 26.44 26.31 26.42 110,739 +0.30(+1.15%)
Nov 13, 2020 25.99 26.14 25.95 26.12 104,900 +0.37(+1.44%)
Nov 12, 2020 26.00 26.05 25.73 25.75 105,135 -0.33(-1.27%)
Nov 11, 2020 26.02 26.13 25.98 26.08 73,544 +0.17(+0.66%)
Nov 10, 2020 25.96 26.04 25.84 25.91 71,617 +0.11(+0.43%)
Nov 09, 2020 26.35 26.35 25.79 25.80 104,586 +0.55(+2.18%)
Nov 06, 2020 25.24 25.35 25.17 25.25 111,100 +0.07(+0.28%)
Nov 05, 2020 25.18 25.22 25.04 25.18 146,107 +0.54(+2.19%)
Nov 04, 2020 24.49 24.84 24.49 24.64 56,131 +0.36(+1.48%)
Nov 03, 2020 24.18 24.38 24.14 24.28 215,018 +0.44(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.