SPDR MSCI ACWI ex-US ETF (CWI)

CWI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.68	33.73	33.65	33.70	33.70	0.48%	173,033
Aug 14, 2025	33.41	33.57	33.41	33.54	33.54	-0.39%	160,866
Aug 13, 2025	33.49	33.69	33.49	33.67	33.67	0.78%	109,458
Aug 12, 2025	33.17	33.44	33.17	33.41	33.41	1.06%	234,026
Aug 11, 2025	33.10	33.14	33.03	33.06	33.06	-0.33%	123,751
Aug 8, 2025	33.12	33.20	33.07	33.17	33.17	0.42%	281,658
Aug 7, 2025	33.16	33.18	32.93	33.03	33.03	0.70%	186,473
Aug 6, 2025	32.68	32.83	32.68	32.80	32.80	0.68%	201,929
Aug 5, 2025	32.62	32.65	32.46	32.58	32.58	0.06%	83,429
Aug 4, 2025	32.47	32.56	32.45	32.56	32.56	1.40%	200,076
Aug 1, 2025	32.19	32.19	31.97	32.11	32.11	-0.59%	206,838
Jul 31, 2025	32.47	32.48	32.24	32.30	32.30	-0.95%	371,122
Jul 30, 2025	32.73	32.81	32.50	32.61	32.61	-0.64%	141,793
Jul 29, 2025	32.87	32.91	32.79	32.82	32.82	-0.17%	125,795
Jul 28, 2025	33.02	33.05	32.82	32.88	32.88	-1.25%	151,562
Jul 25, 2025	33.10	33.31	33.09	33.29	33.29	-0.03%	156,002
Jul 24, 2025	33.37	33.46	33.30	33.30	33.30	-0.66%	189,483
Jul 23, 2025	33.28	33.55	33.25	33.52	33.52	1.88%	158,826
Jul 22, 2025	32.75	32.91	32.67	32.90	32.90	0.46%	185,415
Jul 21, 2025	32.77	32.92	32.71	32.75	32.75	0.46%	179,185
Jul 18, 2025	32.82	32.82	32.58	32.60	32.60	-0.43%	135,832
Jul 17, 2025	32.53	32.74	32.45	32.74	32.74	0.55%	154,927
Jul 16, 2025	32.39	32.58	32.31	32.56	32.56	0.37%	108,678
Jul 15, 2025	32.66	32.66	32.40	32.44	32.44	-0.43%	324,301
Jul 14, 2025	32.48	32.59	32.46	32.58	32.58	0.09%	140,515
Jul 11, 2025	32.58	32.59	32.51	32.55	32.55	-0.70%	96,536
Jul 10, 2025	32.75	32.82	32.61	32.78	32.78	0.03%	90,606
Jul 9, 2025	32.72	32.79	32.62	32.77	32.77	0.49%	122,734
Jul 8, 2025	32.52	32.65	32.48	32.61	32.61	0.56%	107,897
Jul 7, 2025	32.53	32.62	32.34	32.43	32.43	-1.19%	191,195
Jul 3, 2025	32.75	32.85	32.74	32.82	32.82	0.27%	69,659
Jul 2, 2025	32.54	32.78	32.50	32.73	32.73	0.43%	118,343
Jul 1, 2025	32.58	32.69	32.54	32.59	32.59	-0.21%	332,737
Jun 30, 2025	32.54	32.69	32.48	32.66	32.66	0.25%	211,110
Jun 27, 2025	32.55	32.68	32.45	32.58	32.58	0.43%	132,214
Jun 26, 2025	32.33	32.46	32.13	32.44	32.44	1.06%	239,308
Jun 25, 2025	32.08	32.13	32.02	32.10	32.10	-0.31%	269,237
Jun 24, 2025	32.01	32.24	31.99	32.20	32.20	1.58%	325,084
Jun 23, 2025	31.34	31.71	31.32	31.70	31.70	0.76%	180,374
Jun 20, 2025	31.91	31.91	31.46	31.46	31.46	-0.82%	135,102
Jun 18, 2025	31.81	31.88	31.67	31.72	31.72	0.03%	392,924
Jun 17, 2025	32.00	32.00	31.70	31.71	31.71	-1.18%	174,110
Jun 16, 2025	32.14	32.36	32.09	32.09	32.09	0.66%	287,423
Jun 13, 2025	31.91	32.06	31.83	31.88	31.88	-1.45%	312,287
Jun 12, 2025	32.25	32.35	32.21	32.35	32.35	0.59%	148,909
Jun 11, 2025	32.16	32.26	32.09	32.16	32.16	0.31%	254,629
Jun 10, 2025	32.05	32.14	31.99	32.06	32.06	0.19%	290,194
Jun 9, 2025	31.89	32.09	31.89	32.00	32.00	0.28%	230,216
Jun 6, 2025	31.84	31.93	31.82	31.91	31.91	0.41%	182,504
Jun 5, 2025	31.90	31.93	31.72	31.78	31.78	0.09%	279,694

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.