SPDR MSCI ACWI ex-US ETF (CWI)
NYSEARCA: CWI · Real-Time Price · USD
35.32
+0.07 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
35.32
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 8:00 PM EST
CWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.40 | 35.50 | 35.27 | 35.32 | 35.32 | 0.20% | 571,405 |
| Dec 4, 2025 | 35.32 | 35.33 | 35.17 | 35.25 | 35.25 | 0.23% | 433,662 |
| Dec 3, 2025 | 35.01 | 35.17 | 34.96 | 35.17 | 35.17 | 0.57% | 342,938 |
| Dec 2, 2025 | 35.04 | 35.07 | 34.86 | 34.97 | 34.97 | 0.11% | 613,331 |
| Dec 1, 2025 | 34.95 | 35.04 | 34.83 | 34.93 | 34.93 | -0.29% | 252,167 |
| Nov 28, 2025 | 34.91 | 35.04 | 34.85 | 35.03 | 35.03 | 0.37% | 177,327 |
| Nov 26, 2025 | 34.72 | 34.98 | 34.72 | 34.90 | 34.90 | 0.87% | 179,538 |
| Nov 25, 2025 | 34.37 | 34.60 | 34.19 | 34.60 | 34.60 | -0.75% | 307,335 |
| Nov 24, 2025 | 34.62 | 34.95 | 34.62 | 34.86 | 34.24 | 0.37% | 294,810 |
| Nov 21, 2025 | 34.44 | 34.78 | 34.28 | 34.73 | 34.11 | 1.17% | 300,754 |
| Nov 20, 2025 | 35.09 | 35.16 | 34.33 | 34.33 | 33.72 | -1.44% | 460,766 |
| Nov 19, 2025 | 34.83 | 35.02 | 34.66 | 34.83 | 34.21 | -0.26% | 253,811 |
| Nov 18, 2025 | 34.92 | 35.04 | 34.67 | 34.92 | 34.30 | -0.96% | 293,020 |
| Nov 17, 2025 | 35.43 | 35.57 | 35.12 | 35.26 | 34.63 | -1.15% | 176,449 |
| Nov 14, 2025 | 35.44 | 35.78 | 35.39 | 35.67 | 35.04 | -0.17% | 179,932 |
| Nov 13, 2025 | 36.09 | 36.13 | 35.68 | 35.73 | 35.10 | -1.08% | 140,580 |
| Nov 12, 2025 | 36.05 | 36.20 | 36.05 | 36.12 | 35.48 | 0.39% | 597,432 |
| Nov 11, 2025 | 35.84 | 36.03 | 35.84 | 35.98 | 35.34 | 0.47% | 128,247 |
| Nov 10, 2025 | 35.63 | 35.81 | 35.54 | 35.81 | 35.17 | 1.33% | 193,887 |
| Nov 7, 2025 | 35.11 | 35.34 | 34.93 | 35.34 | 34.71 | - | 209,904 |
| Nov 6, 2025 | 35.43 | 35.49 | 35.18 | 35.34 | 34.71 | -0.17% | 333,152 |
| Nov 5, 2025 | 35.20 | 35.49 | 35.14 | 35.40 | 34.77 | 0.60% | 207,083 |
| Nov 4, 2025 | 35.17 | 35.39 | 35.13 | 35.19 | 34.57 | -1.35% | 300,626 |
| Nov 3, 2025 | 35.65 | 35.68 | 35.50 | 35.67 | 35.04 | 0.34% | 213,783 |
| Oct 31, 2025 | 35.63 | 35.63 | 35.39 | 35.55 | 34.92 | -0.28% | 151,951 |
| Oct 30, 2025 | 35.61 | 35.77 | 35.55 | 35.65 | 35.02 | -0.50% | 142,986 |
| Oct 29, 2025 | 36.07 | 36.08 | 35.72 | 35.83 | 35.19 | -0.33% | 200,915 |
| Oct 28, 2025 | 35.82 | 36.02 | 35.82 | 35.95 | 35.31 | 0.11% | 121,433 |
| Oct 27, 2025 | 35.88 | 35.93 | 35.80 | 35.91 | 35.27 | 0.70% | 140,958 |
| Oct 24, 2025 | 35.63 | 35.69 | 35.59 | 35.66 | 35.03 | 0.48% | 233,040 |
| Oct 23, 2025 | 35.43 | 35.60 | 35.42 | 35.49 | 34.86 | 0.42% | 348,257 |
| Oct 22, 2025 | 35.40 | 35.46 | 35.15 | 35.34 | 34.71 | -0.08% | 593,201 |
| Oct 21, 2025 | 35.50 | 35.53 | 35.33 | 35.37 | 34.74 | -0.84% | 338,528 |
| Oct 20, 2025 | 35.55 | 35.74 | 35.55 | 35.67 | 35.04 | 0.85% | 395,650 |
| Oct 17, 2025 | 35.21 | 35.40 | 35.18 | 35.37 | 34.74 | 0.14% | 115,644 |
| Oct 16, 2025 | 35.43 | 35.55 | 35.23 | 35.32 | 34.69 | 0.32% | 200,061 |
| Oct 15, 2025 | 35.16 | 35.30 | 34.99 | 35.21 | 34.58 | 0.85% | 119,447 |
| Oct 14, 2025 | 34.58 | 35.03 | 34.53 | 34.91 | 34.29 | -0.03% | 190,060 |
| Oct 13, 2025 | 34.77 | 34.96 | 34.67 | 34.92 | 34.30 | 1.54% | 124,687 |
| Oct 10, 2025 | 35.19 | 35.19 | 34.33 | 34.39 | 33.78 | -2.33% | 136,735 |
| Oct 9, 2025 | 35.57 | 35.57 | 35.14 | 35.21 | 34.58 | -0.93% | 108,224 |
| Oct 8, 2025 | 35.48 | 35.55 | 35.43 | 35.54 | 34.91 | 0.51% | 104,829 |
| Oct 7, 2025 | 35.61 | 35.63 | 35.33 | 35.36 | 34.73 | -0.79% | 79,803 |
| Oct 6, 2025 | 35.61 | 35.75 | 35.57 | 35.64 | 35.01 | 0.37% | 194,520 |
| Oct 3, 2025 | 35.48 | 35.63 | 35.41 | 35.51 | 34.88 | 0.59% | 126,047 |
| Oct 2, 2025 | 35.40 | 35.41 | 35.11 | 35.30 | 34.67 | 0.28% | 146,646 |
| Oct 1, 2025 | 35.06 | 35.24 | 35.03 | 35.20 | 34.57 | 0.80% | 320,329 |
| Sep 30, 2025 | 34.70 | 34.93 | 34.70 | 34.92 | 34.30 | 0.58% | 110,047 |
| Sep 29, 2025 | 34.66 | 34.77 | 34.66 | 34.72 | 34.10 | 0.64% | 420,734 |
| Sep 26, 2025 | 34.42 | 34.53 | 34.37 | 34.50 | 33.89 | 0.29% | 179,311 |