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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.11 24.24 23.99 24.06 0.5M
2022-12-29 24.14 24.35 24.14 24.31 0.9M
2022-12-28 24.23 24.26 23.90 23.92 0.6M
2022-12-27 24.12 24.29 24.12 24.22 0.7M
2022-12-23 23.98 24.11 23.91 24.10 0.7M
2022-12-22 24.11 24.11 23.80 24.01 0.9M
2022-12-21 24.06 24.26 24.04 24.21 1.1M
2022-12-20 23.94 24.10 23.91 23.93 3.1M
2022-12-19 24.03 24.05 23.84 23.89 1.0M
2022-12-16 23.98 24.04 23.86 23.94 1.1M
2022-12-15 24.77 24.79 24.34 24.45 1.4M
2022-12-14 25.05 25.19 24.85 25.01 0.7M
2022-12-13 25.35 25.40 24.96 25.04 0.9M
2022-12-12 24.70 24.76 24.59 24.76 1.6M
2022-12-09 24.77 24.92 24.70 24.70 1.1M
2022-12-08 24.66 24.79 24.60 24.76 2.0M
2022-12-07 24.57 24.66 24.49 24.56 1.0M
2022-12-06 24.80 24.82 24.53 24.62 0.6M
2022-12-05 24.97 25.05 24.67 24.73 0.9M
2022-12-02 24.81 25.13 24.81 25.07 0.8M
2022-12-01 25.13 25.19 24.94 25.05 0.8M
2022-11-30 24.67 25.02 24.50 24.92 2.0M
2022-11-29 24.38 24.52 24.34 24.41 0.6M
2022-11-28 24.37 24.49 24.20 24.20 1.8M
2022-11-25 24.43 24.52 24.40 24.47 0.2M
2022-11-23 24.23 24.45 24.22 24.43 0.5M
2022-11-22 24.00 24.19 23.99 24.17 0.6M
2022-11-21 23.89 23.94 23.80 23.90 0.9M
2022-11-18 24.17 24.17 24.03 24.11 0.9M
2022-11-17 23.80 24.16 23.80 24.14 0.9M
2022-11-16 24.25 24.26 24.06 24.11 0.7M
2022-11-15 24.46 24.50 24.07 24.26 0.6M
2022-11-14 24.03 24.17 23.98 23.98 0.8M
2022-11-11 24.00 24.25 23.93 24.22 0.6M
2022-11-10 23.45 23.75 23.34 23.75 0.7M
2022-11-09 22.82 22.95 22.62 22.63 0.4M
2022-11-08 22.88 23.10 22.80 22.98 0.3M
2022-11-07 22.78 22.82 22.67 22.75 1.4M
2022-11-04 22.53 22.72 22.39 22.69 0.5M
2022-11-03 21.67 21.93 21.66 21.83 0.4M
2022-11-02 22.25 22.54 21.92 21.92 0.9M
2022-11-01 22.48 22.48 22.15 22.22 0.5M
2022-10-31 21.90 22.04 21.90 21.99 0.7M
2022-10-28 21.93 22.16 21.88 22.16 0.8M
2022-10-27 22.15 22.30 22.04 22.05 1.1M
2022-10-26 21.98 22.38 21.98 22.21 0.5M
2022-10-25 21.75 21.99 21.75 21.98 2.6M
2022-10-24 21.59 21.67 21.41 21.61 0.8M
2022-10-21 21.32 21.86 21.26 21.86 0.7M
2022-10-20 21.55 21.80 21.43 21.48 0.4M
2022-10-19 21.54 21.62 21.36 21.46 0.6M
2022-10-18 21.94 21.96 21.59 21.75 0.9M
2022-10-17 21.57 21.74 21.56 21.64 0.6M
2022-10-14 21.56 21.62 21.09 21.09 0.7M
2022-10-13 20.64 21.55 20.63 21.44 1.0M
2022-10-12 21.07 21.19 21.01 21.09 0.5M
2022-10-11 21.23 21.43 21.05 21.11 0.9M
2022-10-10 21.52 21.52 21.28 21.37 1.7M
2022-10-07 21.80 21.83 21.50 21.57 0.5M
2022-10-06 22.05 22.17 21.93 21.97 1.4M
2022-10-05 22.14 22.39 22.03 22.27 0.7M
2022-10-04 22.15 22.48 22.15 22.47 0.9M
2022-10-03 21.39 21.70 21.33 21.63 0.9M
2022-09-30 21.22 21.47 21.17 21.21 0.8M
2022-09-29 21.30 21.32 21.04 21.31 1.1M
2022-09-28 21.15 21.67 21.09 21.61 3.2M
2022-09-27 21.39 21.52 21.07 21.19 1.1M
2022-09-26 21.38 21.55 21.17 21.26 2.6M
2022-09-23 21.76 21.78 21.43 21.58 3.4M
2022-09-22 22.38 22.42 22.16 22.25 0.5M
2022-09-21 22.61 22.76 22.31 22.32 0.6M
2022-09-20 22.68 22.74 22.52 22.63 0.4M
2022-09-19 22.59 22.96 22.59 22.94 0.5M
2022-09-16 22.80 22.92 22.72 22.85 0.5M
2022-09-15 23.08 23.27 22.98 23.04 1.4M
2022-09-14 23.23 23.34 23.13 23.27 0.3M
2022-09-13 23.51 23.61 23.13 23.17 0.8M
2022-09-12 23.87 24.02 23.85 23.94 0.9M
2022-09-09 23.47 23.63 23.44 23.61 0.7M
2022-09-08 22.86 23.13 22.84 23.12 1.2M
2022-09-07 22.74 23.12 22.74 23.10 0.6M
2022-09-06 23.08 23.12 22.85 22.90 0.9M
2022-09-02 23.31 23.47 22.96 23.03 0.7M
2022-09-01 23.13 23.18 22.94 23.16 0.4M
2022-08-31 23.58 23.68 23.44 23.46 0.4M
2022-08-30 23.91 23.91 23.49 23.53 0.3M
2022-08-29 23.72 23.90 23.72 23.79 0.3M
2022-08-26 24.46 24.48 23.85 23.86 0.3M
2022-08-25 24.21 24.41 24.15 24.41 0.3M
2022-08-24 23.90 24.16 23.90 24.05 0.2M
2022-08-23 23.95 24.19 23.94 24.05 0.2M
2022-08-22 24.07 24.10 23.95 23.98 0.7M
2022-08-19 24.44 24.44 24.27 24.32 0.3M
2022-08-18 24.71 24.71 24.55 24.63 0.3M
2022-08-17 24.67 24.85 24.61 24.73 0.4M
2022-08-16 24.79 24.94 24.78 24.90 0.3M
2022-08-15 24.79 24.90 24.75 24.87 0.3M
2022-08-12 24.80 25.03 24.79 25.02 0.2M
2022-08-11 24.88 25.04 24.77 24.81 0.3M
2022-08-10 24.73 24.81 24.61 24.78 0.3M
2022-08-09 24.44 24.45 24.24 24.29 0.4M
2022-08-08 24.51 24.61 24.38 24.42 0.4M
2022-08-05 24.23 24.38 24.21 24.35 0.4M
2022-08-04 24.43 24.52 24.39 24.47 0.3M
2022-08-03 24.29 24.38 24.15 24.35 0.3M
2022-08-02 24.31 24.45 24.19 24.19 0.3M
2022-08-01 24.48 24.60 24.36 24.49 0.4M
2022-07-29 24.31 24.54 24.23 24.54 0.3M
2022-07-28 24.24 24.40 24.05 24.38 0.3M
2022-07-27 23.95 24.29 23.91 24.26 0.5M
2022-07-26 23.87 23.92 23.72 23.75 0.8M
2022-07-25 23.99 24.04 23.89 24.00 1.2M
2022-07-22 24.00 24.14 23.75 23.83 0.3M
2022-07-21 23.74 24.01 23.71 23.99 0.3M
2022-07-20 23.78 23.85 23.63 23.73 0.4M
2022-07-19 23.69 23.86 23.66 23.84 0.6M
2022-07-18 23.48 23.59 23.27 23.32 0.5M
2022-07-15 23.03 23.18 22.88 23.18 0.3M
2022-07-14 22.79 22.91 22.60 22.88 0.5M
2022-07-13 22.95 23.28 22.94 23.20 0.3M
2022-07-12 23.18 23.38 23.16 23.22 0.2M
2022-07-11 23.37 23.40 23.24 23.25 0.7M
2022-07-08 23.62 23.79 23.55 23.73 0.2M
2022-07-07 23.56 23.73 23.55 23.72 0.3M
2022-07-06 23.28 23.37 23.13 23.29 0.6M
2022-07-05 23.11 23.37 23.03 23.36 0.9M
2022-07-01 23.50 23.78 23.37 23.76 0.5M
2022-06-30 23.49 23.79 23.41 23.78 0.5M
2022-06-29 24.04 24.06 23.89 23.92 0.3M
2022-06-28 24.32 24.43 24.00 24.00 0.7M
2022-06-27 24.20 24.30 24.13 24.17 1.2M
2022-06-24 23.80 24.20 23.80 24.20 0.8M
2022-06-23 23.55 23.62 23.31 23.52 0.9M
2022-06-22 23.54 23.76 23.46 23.58 0.6M
2022-06-21 23.85 23.95 23.81 23.85 1.5M
2022-06-17 23.55 23.67 23.32 23.43 1.4M
2022-06-16 23.53 23.69 23.40 23.53 0.4M
2022-06-15 23.93 24.26 23.70 24.11 0.4M
2022-06-14 23.85 23.96 23.55 23.72 0.5M
2022-06-13 24.00 24.12 23.74 23.81 0.9M
2022-06-10 24.82 24.82 24.57 24.64 0.3M
2022-06-09 25.61 25.64 25.14 25.16 1.2M
2022-06-08 25.82 25.92 25.71 25.78 0.3M
2022-06-07 25.61 25.97 25.61 25.96 0.4M
2022-06-06 26.03 26.11 25.81 25.86 0.9M
2022-06-03 25.82 25.86 25.67 25.73 0.5M
2022-06-02 25.74 26.12 25.70 26.10 0.5M
2022-06-01 25.93 25.97 25.51 25.60 0.4M
2022-05-31 26.30 26.40 26.19 26.22 0.5M
2022-05-27 26.06 26.20 26.02 26.20 0.4M
2022-05-26 25.60 25.94 25.59 25.87 0.8M
2022-05-25 25.37 25.66 25.37 25.57 0.4M
2022-05-24 25.52 25.58 25.32 25.51 0.3M
2022-05-23 25.55 25.75 25.50 25.69 0.4M
2022-05-20 25.45 25.50 25.01 25.36 0.7M
2022-05-19 24.90 25.35 24.90 25.20 0.7M
2022-05-18 25.35 25.40 24.92 24.96 0.3M
2022-05-17 25.52 25.57 25.36 25.57 0.7M
2022-05-16 24.92 25.17 24.85 25.06 0.4M
2022-05-13 24.70 25.06 24.70 25.04 0.9M
2022-05-12 24.26 24.58 24.15 24.36 0.5M
2022-05-11 24.67 24.96 24.42 24.42 0.5M
2022-05-10 24.81 24.83 24.40 24.58 0.6M
2022-05-09 24.74 24.80 24.40 24.46 0.6M
2022-05-06 25.28 25.38 25.06 25.19 0.4M
2022-05-05 25.94 25.97 25.30 25.48 0.9M
2022-05-04 25.83 26.38 25.65 26.35 0.9M
2022-05-03 25.84 25.99 25.80 25.93 0.4M
2022-05-02 25.63 25.80 25.39 25.69 0.9M
2022-04-29 26.16 26.29 25.73 25.74 0.2M
2022-04-28 25.75 26.02 25.53 25.97 0.5M
2022-04-27 25.52 25.71 25.42 25.58 0.3M
2022-04-26 25.84 25.87 25.39 25.39 0.4M
2022-04-25 25.86 26.06 25.70 26.05 0.4M
2022-04-22 26.62 26.62 26.19 26.21 0.2M
2022-04-21 27.15 27.21 26.59 26.62 0.3M
2022-04-20 27.05 27.09 26.93 26.99 0.4M
2022-04-19 26.67 26.92 26.65 26.92 0.4M
2022-04-18 26.83 27.02 26.81 26.88 0.6M
2022-04-14 27.13 27.19 26.96 26.98 0.2M
2022-04-13 26.86 27.17 26.86 27.17 0.2M
2022-04-12 27.14 27.17 26.80 26.84 0.2M
2022-04-11 27.16 27.23 27.00 27.00 0.1M
2022-04-08 27.21 27.39 27.17 27.31 0.5M
2022-04-07 27.23 27.34 27.05 27.27 0.2M
2022-04-06 27.32 27.40 27.14 27.28 0.3M
2022-04-05 27.87 27.91 27.55 27.61 0.3M
2022-04-04 27.86 28.02 27.81 28.02 0.9M
2022-04-01 27.76 27.82 27.60 27.79 0.7M
2022-03-31 27.79 27.85 27.51 27.52 0.4M
2022-03-30 27.99 28.09 27.87 27.95 0.4M
2022-03-29 28.06 28.12 27.85 28.05 0.3M
2022-03-28 27.45 27.57 27.34 27.57 0.2M
2022-03-25 27.55 27.60 27.39 27.60 0.2M
2022-03-24 27.49 27.63 27.42 27.61 0.2M
2022-03-23 27.42 27.61 27.37 27.42 0.2M
2022-03-22 27.62 27.75 27.61 27.71 0.5M
2022-03-21 27.47 27.52 27.26 27.40 0.3M
2022-03-18 27.08 27.64 27.07 27.62 0.7M
2022-03-17 26.99 27.34 26.97 27.29 0.2M
2022-03-16 26.63 27.16 26.49 27.16 0.6M
2022-03-15 25.79 26.00 25.66 25.98 0.6M
2022-03-14 26.00 26.15 25.71 25.78 0.6M
2022-03-11 26.38 26.41 25.85 25.86 0.4M
2022-03-10 26.12 26.33 26.05 26.18 0.7M
2022-03-09 26.31 26.65 26.15 26.53 0.7M
2022-03-08 25.63 26.04 25.35 25.58 1.5M
2022-03-07 26.00 26.05 25.39 25.48 0.9M
2022-03-04 26.30 26.34 26.07 26.32 0.4M
2022-03-03 27.28 27.29 26.84 26.92 0.6M
2022-03-02 27.16 27.42 27.09 27.38 0.6M
2022-03-01 27.50 27.57 26.94 27.10 0.4M
2022-02-28 27.47 27.81 27.40 27.56 0.6M
2022-02-25 27.62 28.06 27.57 28.05 0.8M
2022-02-24 26.74 27.44 26.64 27.41 1.1M
2022-02-23 28.33 28.35 27.82 27.85 0.5M
2022-02-22 28.14 28.32 27.92 28.10 0.7M
2022-02-18 28.59 28.66 28.40 28.47 0.7M
2022-02-17 28.85 28.90 28.63 28.63 0.5M
2022-02-16 28.84 29.12 28.84 29.05 0.6M
2022-02-15 28.76 28.96 28.74 28.94 0.6M
2022-02-14 28.53 28.53 28.26 28.46 0.7M
2022-02-11 29.02 29.13 28.55 28.64 1.2M
2022-02-10 29.00 29.43 28.98 29.04 1.0M
2022-02-09 29.21 29.36 29.21 29.36 0.4M
2022-02-08 28.68 28.93 28.65 28.91 0.4M
2022-02-07 28.67 28.85 28.64 28.71 0.3M
2022-02-04 28.51 28.78 28.46 28.68 0.5M
2022-02-03 28.74 28.82 28.57 28.60 0.5M
2022-02-02 29.01 29.03 28.83 28.98 0.7M
2022-02-01 28.78 28.86 28.56 28.86 0.5M
2022-01-31 28.11 28.61 28.11 28.59 0.8M
2022-01-28 27.84 28.05 27.64 28.05 1.1M
2022-01-27 28.23 28.31 27.91 27.97 0.9M
2022-01-26 28.63 28.67 28.03 28.17 1.3M
2022-01-25 28.18 28.52 27.94 28.34 1.9M
2022-01-24 28.24 28.44 27.68 28.43 2.1M
2022-01-21 29.07 29.12 28.72 28.75 0.7M
2022-01-20 29.49 29.61 29.16 29.17 0.7M
2022-01-19 29.42 29.46 29.25 29.25 0.6M
2022-01-18 29.31 29.41 28.68 29.26 1.3M
2022-01-14 29.59 29.74 29.50 29.69 0.8M
2022-01-13 30.00 30.01 29.66 29.68 0.6M
2022-01-12 29.80 29.95 29.78 29.95 0.2M
2022-01-11 29.22 29.58 29.20 29.54 0.7M
2022-01-10 29.11 29.17 28.91 29.14 1.6M
2022-01-07 29.21 29.38 29.12 29.34 0.4M
2022-01-06 29.21 29.32 29.08 29.17 0.4M
2022-01-05 29.60 29.66 29.24 29.24 1.1M
2022-01-04 29.58 29.65 29.47 29.55 0.4M
2022-01-03 29.41 29.48 29.31 29.46 0.6M