SPDR® MSCI ACWI ex-US ETF

CWI
🏛️ usa →
34.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.61 34.66 34.61 34.66 2.0K
09:32 34.66 34.66 34.66 34.66 0.4K
09:34 34.66 34.66 34.66 34.66 0.7K
09:43 34.63 34.63 34.63 34.63 0.4K
09:47 34.62 34.62 34.62 34.62 0.8K
09:48 34.61 34.61 34.61 34.61 1.1K
09:49 34.62 34.62 34.62 34.62 8.5K
09:50 34.62 34.62 34.62 34.62 2.4K
09:51 34.62 34.62 34.62 34.62 1.5K
09:54 34.65 34.65 34.65 34.65 2.5K
09:57 34.66 34.66 34.66 34.66 2.3K
09:58 34.66 34.66 34.66 34.66 0.5K
09:59 34.66 34.66 34.66 34.66 5.5K
10:10 34.65 34.65 34.65 34.65 0.3K
10:11 34.64 34.64 34.64 34.64 0.3K
10:12 34.64 34.64 34.64 34.64 1.3K
10:14 34.61 34.61 34.61 34.61 0.4K
10:15 34.62 34.62 34.62 34.62 0.8K
10:16 34.61 34.62 34.61 34.62 0.9K
10:17 34.61 34.61 34.61 34.61 1.7K
10:18 34.61 34.61 34.61 34.61 1.6K
10:19 34.61 34.61 34.61 34.60 1.4K
10:20 34.61 34.61 34.61 34.60 1.8K
10:21 34.60 34.61 34.60 34.61 5.2K
10:24 34.61 34.62 34.61 34.62 61.1K
10:26 34.61 34.61 34.61 34.61 1.1K
10:30 34.61 34.61 34.61 34.61 3.6K
10:34 34.60 34.60 34.60 34.60 0.2K
10:35 34.60 34.60 34.60 34.60 0.7K
10:36 34.60 34.60 34.60 34.60 0.5K
10:38 34.60 34.60 34.60 34.60 0.3K
10:39 34.59 34.60 34.59 34.59 0.6K
10:40 34.60 34.60 34.60 34.60 0.6K
10:41 34.59 34.59 34.59 34.59 0.4K
10:43 34.61 34.62 34.61 34.62 8.4K
10:48 34.64 34.64 34.63 34.63 3.0K
10:52 34.64 34.64 34.64 34.64 2.7K
10:57 34.65 34.65 34.65 34.65 4.2K
11:01 34.65 34.65 34.65 34.65 4.6K
11:06 34.65 34.65 34.65 34.65 1.6K
11:07 34.65 34.65 34.65 34.65 2.2K
11:10 34.65 34.65 34.65 34.65 1.5K
11:13 34.64 34.64 34.64 34.64 2.0K
11:17 34.63 34.63 34.63 34.63 5.4K
11:25 34.65 34.65 34.65 34.65 0.3K
11:27 34.66 34.66 34.66 34.66 3.8K
11:31 34.67 34.67 34.67 34.67 1.4K
11:34 34.68 34.68 34.67 34.67 3.6K
11:39 34.67 34.67 34.66 34.66 1.0K
11:40 34.67 34.67 34.67 34.67 0.8K
11:41 34.65 34.65 34.65 34.65 0.3K
11:42 34.66 34.67 34.66 34.67 3.6K
11:44 34.67 34.67 34.67 34.67 0.4K
11:47 34.67 34.67 34.67 34.67 2.9K
11:55 34.66 34.66 34.66 34.66 0.5K
11:56 34.64 34.65 34.64 34.65 3.1K
11:58 34.64 34.64 34.64 34.64 0.5K
11:59 34.65 34.65 34.65 34.65 0.2K
12:00 34.64 34.64 34.64 34.64 0.5K
12:01 34.64 34.64 34.64 34.64 0.2K
12:02 34.64 34.64 34.64 34.64 0.6K
12:03 34.65 34.65 34.65 34.65 0.2K
12:04 34.65 34.65 34.65 34.65 3.5K
12:05 34.66 34.66 34.66 34.66 0.2K
12:06 34.67 34.67 34.67 34.67 0.2K
12:07 34.67 34.67 34.67 34.67 1.8K
12:08 34.67 34.67 34.67 34.67 0.5K
12:11 34.68 34.68 34.68 34.68 2.2K
12:13 34.70 34.70 34.70 34.70 2.1K
12:21 34.71 34.71 34.71 34.71 1.7K
12:28 34.72 34.72 34.72 34.71 0.2K
12:29 34.71 34.71 34.71 34.71 0.1K
12:30 34.72 34.72 34.71 34.71 0.3K
12:31 34.72 34.72 34.71 34.72 0.8K
12:32 34.71 34.72 34.71 34.71 1.6K
12:33 34.71 34.71 34.71 34.71 0.2K
12:34 34.71 34.72 34.71 34.72 0.6K
12:35 34.72 34.72 34.71 34.71 0.4K
12:36 34.71 34.72 34.71 34.72 0.5K
12:37 34.71 34.71 34.71 34.71 0.1K
12:38 34.72 34.72 34.72 34.72 1.9K
12:40 34.74 34.74 34.74 34.74 0.4K
12:55 34.75 34.75 34.75 34.75 0.5K
12:56 34.74 34.74 34.74 34.74 1.3K
13:06 34.75 34.75 34.75 34.74 0.3K
13:13 34.75 34.75 34.75 34.75 0.4K
13:21 34.74 34.75 34.74 34.75 1.6K
13:23 34.76 34.76 34.76 34.76 0.1K
13:25 34.76 34.76 34.76 34.76 0.7K
13:32 34.77 34.78 34.77 34.78 1.4K
13:34 34.78 34.78 34.78 34.78 0.2K
13:36 34.77 34.77 34.77 34.77 1.1K
13:42 34.79 34.79 34.79 34.79 0.5K
13:44 34.79 34.79 34.79 34.79 0.2K
13:54 34.78 34.78 34.78 34.78 0.6K
13:56 34.79 34.79 34.79 34.78 1.0K
13:58 34.78 34.78 34.78 34.78 0.4K
13:59 34.78 34.79 34.78 34.79 0.6K
14:00 34.79 34.79 34.79 34.79 0.3K
14:02 34.79 34.79 34.79 34.79 0.2K
14:03 34.78 34.78 34.78 34.78 1.3K
14:07 34.77 34.77 34.77 34.77 4.1K
14:10 34.79 34.79 34.79 34.78 0.3K
14:15 34.79 34.79 34.79 34.79 0.4K
14:16 34.79 34.79 34.79 34.78 0.4K
14:18 34.80 34.80 34.80 34.80 0.1K
14:20 34.80 34.80 34.80 34.80 1.0K
14:24 34.80 34.80 34.80 34.80 0.1K
14:25 34.80 34.80 34.80 34.80 0.9K
14:31 34.80 34.80 34.80 34.80 0.8K
14:38 34.80 34.80 34.79 34.79 1.1K
14:48 34.80 34.80 34.80 34.80 0.2K
14:57 34.81 34.81 34.81 34.81 0.5K
15:02 34.81 34.81 34.81 34.81 2.9K
15:04 34.81 34.81 34.81 34.81 2.2K
15:11 34.82 34.82 34.82 34.82 1.1K
15:12 34.81 34.81 34.81 34.81 2.4K
15:24 34.80 34.80 34.80 34.80 0.4K
15:26 34.80 34.80 34.80 34.80 0.1K
15:28 34.81 34.81 34.81 34.81 0.1K
15:30 34.81 34.81 34.81 34.81 0.7K
15:31 34.80 34.80 34.80 34.80 0.2K
15:32 34.81 34.81 34.81 34.81 0.4K
15:36 34.81 34.81 34.81 34.81 0.8K
15:40 34.80 34.80 34.80 34.80 0.3K
15:42 34.80 34.80 34.79 34.79 0.4K
15:45 34.79 34.79 34.79 34.79 0.2K
15:46 34.80 34.80 34.80 34.80 0.2K
15:50 34.80 34.80 34.80 34.80 0.1K
15:51 34.80 34.80 34.80 34.80 4.1K
15:52 34.81 34.81 34.81 34.81 4.7K
15:58 34.79 34.79 34.79 34.78 2.2K
15:59 34.79 34.80 34.79 34.79 58.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.42 34.53 34.37 34.50 0.2M
2025-09-25 34.39 34.42 34.24 34.40 0.2M
2025-09-24 34.70 34.71 34.54 34.59 0.2M
2025-09-23 34.88 34.93 34.72 34.73 0.3M
2025-09-22 34.63 34.82 34.59 34.79 0.3M
2025-09-19 34.72 34.73 34.59 34.66 0.1M
2025-09-18 34.69 34.78 34.55 34.74 0.2M
2025-09-17 34.72 34.93 34.56 34.71 0.1M
2025-09-16 34.77 34.77 34.58 34.70 0.2M
2025-09-15 34.62 34.72 34.59 34.72 0.2M
2025-09-12 34.54 34.56 34.42 34.45 0.4M
2025-09-11 34.36 34.59 34.33 34.59 0.3M
2025-09-10 34.29 34.36 34.17 34.20 0.2M
2025-09-09 34.11 34.19 34.09 34.14 2.4M
2025-09-08 34.07 34.18 34.00 34.18 0.3M
2025-09-05 33.97 34.04 33.73 33.84 0.4M
2025-09-04 33.51 33.66 33.44 33.66 0.3M
2025-09-03 33.44 33.52 33.33 33.52 0.1M
2025-09-02 33.23 33.43 33.19 33.40 0.2M
2025-08-29 33.64 33.68 33.54 33.62 0.1M
2025-08-28 33.78 33.83 33.71 33.81 0.1M
2025-08-27 33.51 33.69 33.46 33.68 0.1M
2025-08-26 33.65 33.78 33.65 33.78 0.1M
2025-08-25 33.98 34.06 33.76 33.76 0.2M
2025-08-22 33.71 34.17 33.71 34.11 0.1M
2025-08-21 33.56 33.62 33.52 33.58 0.2M
2025-08-20 33.64 33.72 33.59 33.71 0.2M
2025-08-19 33.78 33.80 33.61 33.66 0.1M
2025-08-18 33.64 33.76 33.64 33.74 0.1M
2025-08-15 33.68 33.73 33.65 33.70 0.2M
2025-08-14 33.41 33.57 33.41 33.54 0.2M
2025-08-13 33.49 33.69 33.49 33.67 0.1M
2025-08-12 33.17 33.44 33.17 33.41 0.2M
2025-08-11 33.10 33.14 33.03 33.06 0.1M
2025-08-08 33.12 33.20 33.07 33.17 0.3M
2025-08-07 33.16 33.18 32.93 33.03 0.2M
2025-08-06 32.68 32.83 32.68 32.80 0.2M
2025-08-05 32.62 32.65 32.46 32.58 0.1M
2025-08-04 32.47 32.56 32.45 32.56 0.2M
2025-08-01 32.19 32.19 31.97 32.11 0.2M
2025-07-31 32.47 32.48 32.24 32.30 0.4M
2025-07-30 32.73 32.81 32.50 32.61 0.1M
2025-07-29 32.87 32.91 32.79 32.82 0.1M
2025-07-28 33.02 33.05 32.82 32.88 0.2M
2025-07-25 33.10 33.31 33.09 33.29 0.2M
2025-07-24 33.37 33.46 33.30 33.30 0.2M
2025-07-23 33.28 33.55 33.25 33.52 0.2M
2025-07-22 32.75 32.91 32.67 32.90 0.2M
2025-07-21 32.77 32.92 32.71 32.75 0.2M
2025-07-18 32.82 32.82 32.58 32.60 0.1M
2025-07-17 32.53 32.74 32.45 32.74 0.2M
2025-07-16 32.39 32.58 32.31 32.56 0.1M
2025-07-15 32.66 32.66 32.40 32.44 0.3M
2025-07-14 32.48 32.59 32.46 32.58 0.1M
2025-07-11 32.58 32.59 32.51 32.55 0.1M
2025-07-10 32.75 32.82 32.61 32.78 0.1M
2025-07-09 32.72 32.79 32.62 32.77 0.1M
2025-07-08 32.52 32.65 32.48 32.61 0.1M
2025-07-07 32.53 32.62 32.34 32.43 0.2M
2025-07-03 32.75 32.85 32.74 32.82 0.1M
2025-07-02 32.54 32.78 32.50 32.73 0.1M
2025-07-01 32.58 32.69 32.54 32.59 0.3M
2025-06-30 32.54 32.69 32.48 32.66 0.2M
2025-06-27 32.55 32.68 32.45 32.58 0.1M
2025-06-26 32.33 32.46 32.13 32.44 0.2M
2025-06-25 32.08 32.13 32.02 32.10 0.3M
2025-06-24 32.01 32.24 31.99 32.20 0.3M
2025-06-23 31.34 31.71 31.32 31.70 0.2M
2025-06-20 31.91 31.91 31.46 31.46 0.1M
2025-06-18 31.81 31.88 31.67 31.72 0.4M
2025-06-17 32.00 32.00 31.70 31.71 0.2M
2025-06-16 32.14 32.36 32.09 32.09 0.3M
2025-06-13 31.91 32.06 31.83 31.88 0.3M
2025-06-12 32.25 32.35 32.21 32.35 0.1M
2025-06-11 32.16 32.26 32.09 32.16 0.3M
2025-06-10 32.05 32.14 31.99 32.06 0.3M
2025-06-09 31.89 32.09 31.89 32.00 0.2M
2025-06-06 31.84 31.93 31.82 31.91 0.2M
2025-06-05 31.90 31.93 31.72 31.78 0.3M
2025-06-04 31.68 31.82 31.65 31.75 0.2M
2025-06-03 31.45 31.59 31.38 31.53 0.8M
2025-06-02 31.44 31.66 31.32 31.63 0.2M
2025-05-30 31.85 31.85 31.57 31.79 0.1M
2025-05-29 32.01 32.01 31.75 31.92 0.4M
2025-05-28 31.85 31.85 31.71 31.72 0.2M
2025-05-27 32.05 32.11 31.95 32.04 0.2M
2025-05-23 31.51 31.79 31.38 31.78 0.2M
2025-05-22 31.59 31.74 31.51 31.69 0.3M
2025-05-21 31.85 31.96 31.64 31.68 0.2M
2025-05-20 31.71 31.85 31.65 31.82 0.1M
2025-05-19 31.45 31.73 31.36 31.68 0.2M
2025-05-16 31.47 31.54 31.34 31.49 0.1M
2025-05-15 31.34 31.47 31.27 31.43 0.2M
2025-05-14 31.44 31.44 31.19 31.23 0.3M
2025-05-13 31.13 31.38 31.09 31.26 0.2M
2025-05-12 31.23 31.23 30.97 31.15 0.3M
2025-05-09 31.00 31.00 30.79 30.89 0.2M
2025-05-08 30.92 30.92 30.67 30.72 0.1M
2025-05-07 30.85 30.96 30.68 30.73 0.2M
2025-05-06 30.98 31.05 30.89 30.95 0.1M
2025-05-05 31.01 31.13 30.90 30.98 0.2M
2025-05-02 30.83 31.04 30.81 30.95 0.2M
2025-05-01 30.49 30.49 30.22 30.31 0.1M
2025-04-30 30.21 30.47 30.04 30.39 0.5M
2025-04-29 30.22 30.42 30.22 30.32 0.2M
2025-04-28 30.15 30.31 30.12 30.25 0.2M
2025-04-25 29.99 30.17 29.88 30.15 0.1M
2025-04-24 29.79 30.16 29.75 30.14 0.2M
2025-04-23 29.83 30.00 29.57 29.74 0.2M
2025-04-22 29.26 29.68 29.26 29.45 0.2M
2025-04-21 29.14 29.18 28.69 28.98 0.4M
2025-04-17 29.01 29.26 28.94 29.10 0.2M
2025-04-16 28.93 29.06 28.66 28.81 0.2M
2025-04-15 28.89 29.08 28.85 28.97 0.2M
2025-04-14 28.72 28.90 28.58 28.79 0.3M
2025-04-11 27.96 28.54 27.85 28.43 0.3M
2025-04-10 27.84 27.98 27.25 27.75 0.5M
2025-04-09 26.45 28.38 26.27 28.29 0.2M
2025-04-08 27.46 27.46 26.10 26.38 0.6M
2025-04-07 26.26 27.86 26.07 26.59 0.9M
2025-04-04 28.04 28.04 27.21 27.30 0.4M
2025-04-03 29.33 29.49 28.99 29.13 0.3M
2025-04-02 29.48 29.77 29.48 29.71 0.2M
2025-04-01 29.48 29.74 29.38 29.65 0.3M
2025-03-31 29.34 29.62 29.23 29.58 0.2M
2025-03-28 29.99 29.99 29.71 29.79 0.1M
2025-03-27 30.04 30.24 29.98 30.12 0.1M
2025-03-26 30.26 30.29 29.93 30.06 0.6M
2025-03-25 30.42 30.44 30.28 30.34 0.2M
2025-03-24 30.23 30.36 30.07 30.26 0.1M
2025-03-21 30.17 30.28 30.10 30.22 0.2M
2025-03-20 30.23 30.44 30.22 30.39 0.2M
2025-03-19 30.50 30.72 30.44 30.62 0.3M
2025-03-18 30.53 30.55 30.36 30.52 0.1M
2025-03-17 30.27 30.63 30.25 30.50 0.3M
2025-03-14 29.92 30.20 29.89 30.16 0.3M
2025-03-13 29.62 29.73 29.50 29.61 0.1M
2025-03-12 29.78 29.89 29.61 29.82 0.1M
2025-03-11 29.69 29.79 29.40 29.62 0.2M
2025-03-10 29.85 29.94 29.42 29.63 0.2M
2025-03-07 30.10 30.41 29.98 30.32 0.2M
2025-03-06 30.17 30.36 29.96 30.10 0.2M
2025-03-05 29.98 30.36 29.98 30.32 0.2M
2025-03-04 29.40 29.86 29.11 29.57 0.2M
2025-03-03 29.88 29.94 29.35 29.55 0.2M
2025-02-28 29.36 29.50 29.15 29.45 0.4M
2025-02-27 29.82 29.82 29.50 29.51 0.2M
2025-02-26 29.97 30.16 29.87 29.95 0.3M
2025-02-25 29.90 29.94 29.65 29.83 0.2M
2025-02-24 29.85 29.85 29.61 29.67 0.2M
2025-02-21 30.03 30.05 29.73 29.85 0.2M
2025-02-20 29.94 30.05 29.85 29.97 0.2M
2025-02-19 29.81 29.84 29.71 29.79 0.3M
2025-02-18 29.98 30.08 29.96 30.02 0.5M
2025-02-14 29.99 30.07 29.81 29.84 0.2M
2025-02-13 29.49 29.81 29.47 29.76 0.7M
2025-02-12 29.21 29.53 29.17 29.44 0.1M
2025-02-11 29.20 29.45 29.20 29.40 0.1M
2025-02-10 29.23 29.36 29.21 29.32 0.2M
2025-02-07 29.33 29.38 29.01 29.07 0.2M
2025-02-06 29.22 29.35 29.17 29.29 0.4M
2025-02-05 29.01 29.17 28.98 29.12 0.2M
2025-02-04 28.78 28.98 28.76 28.95 0.1M
2025-02-03 28.36 28.74 28.30 28.54 0.3M
2025-01-31 29.13 29.26 28.81 28.83 0.3M
2025-01-30 29.06 29.29 29.03 29.16 0.3M
2025-01-29 28.84 28.90 28.70 28.77 0.2M
2025-01-28 28.74 28.81 28.60 28.81 0.2M
2025-01-27 28.68 28.80 28.63 28.78 0.6M
2025-01-24 28.95 29.02 28.90 28.92 0.5M
2025-01-23 28.64 28.82 28.61 28.82 0.3M
2025-01-22 28.70 28.71 28.59 28.62 0.2M
2025-01-21 28.49 28.68 28.41 28.66 1.0M
2025-01-17 28.16 28.33 28.12 28.19 0.8M
2025-01-16 28.09 28.14 27.96 28.07 0.5M
2025-01-15 27.96 27.99 27.84 27.98 0.5M
2025-01-14 27.59 27.66 27.49 27.63 0.2M
2025-01-13 27.28 27.49 27.24 27.47 0.9M
2025-01-10 27.81 27.81 27.52 27.63 0.6M
2025-01-08 28.00 28.10 27.88 28.10 0.2M
2025-01-07 28.41 28.44 28.06 28.09 0.2M
2025-01-06 28.09 28.39 28.09 28.16 0.5M
2025-01-03 27.94 28.05 27.87 28.05 0.4M
2025-01-02 27.96 28.03 27.75 27.93 0.7M