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
2024-12-31 28.03 28.05 27.82 27.94 0.3M
2024-12-30 27.97 28.02 27.79 27.94 0.3M
2024-12-27 28.10 28.16 27.98 28.13 0.5M
2024-12-26 28.06 28.28 28.06 28.20 0.4M
2024-12-24 28.10 28.18 28.00 28.18 0.4M
2024-12-23 27.89 28.12 27.80 28.01 0.5M
2024-12-20 27.59 28.05 27.56 27.93 0.5M
2024-12-19 28.06 28.07 27.84 27.88 0.3M
2024-12-18 28.63 28.64 27.84 27.90 0.5M
2024-12-17 28.95 29.06 28.83 29.03 0.4M
2024-12-16 29.19 29.19 28.89 29.09 0.6M
2024-12-13 29.31 29.31 29.09 29.20 0.7M
2024-12-12 29.30 29.42 29.18 29.32 0.6M
2024-12-11 29.42 29.50 29.28 29.50 0.3M
2024-12-10 29.48 29.48 29.27 29.27 0.2M
2024-12-09 29.75 29.89 29.59 29.62 0.3M
2024-12-06 29.60 29.60 29.37 29.50 0.1M
2024-12-05 29.47 29.57 29.43 29.54 0.4M
2024-12-04 29.37 29.45 29.24 29.38 0.3M
2024-12-03 29.25 29.38 29.09 29.25 0.3M
2024-12-02 29.07 29.21 28.92 29.10 0.2M
2024-11-29 28.79 29.10 28.79 29.10 0.2M
2024-11-27 28.76 28.84 28.71 28.77 0.4M
2024-11-26 28.74 28.77 28.54 28.64 0.2M
2024-11-25 28.85 29.00 28.68 28.74 0.2M
2024-11-22 28.64 28.81 28.50 28.81 0.2M
2024-11-21 28.52 28.70 28.43 28.63 0.3M
2024-11-20 28.60 28.69 28.38 28.59 0.1M
2024-11-19 28.51 28.78 28.35 28.64 0.2M
2024-11-18 28.56 28.79 28.39 28.74 0.3M
2024-11-15 28.61 28.65 28.40 28.51 0.1M
2024-11-14 28.76 28.83 28.51 28.60 0.3M
2024-11-13 28.72 28.72 28.43 28.59 0.3M
2024-11-12 28.92 29.02 28.65 28.75 0.1M
2024-11-11 29.32 29.38 29.19 29.28 0.3M
2024-11-08 29.40 29.45 29.10 29.31 0.4M
2024-11-07 29.65 29.86 29.56 29.76 0.5M
2024-11-06 29.19 29.36 28.92 29.26 0.1M
2024-11-05 29.37 29.66 29.35 29.60 0.1M
2024-11-04 29.38 29.50 29.23 29.28 0.1M
2024-11-01 29.37 29.46 29.13 29.21 0.2M
2024-10-31 29.28 29.28 28.92 29.09 0.1M
2024-10-30 29.27 29.53 29.27 29.31 0.1M
2024-10-29 29.56 29.67 29.47 29.51 0.2M
2024-10-28 29.57 29.71 29.48 29.68 0.1M
2024-10-25 29.57 29.69 29.38 29.42 0.1M
2024-10-24 29.57 29.72 29.37 29.50 0.1M
2024-10-23 29.50 29.64 29.34 29.44 0.1M
2024-10-22 29.63 29.76 29.57 29.76 0.1M
2024-10-21 29.92 29.99 29.73 29.74 0.3M
2024-10-18 30.09 30.17 29.96 30.16 0.1M
2024-10-17 29.94 30.03 29.81 29.84 0.1M
2024-10-16 29.84 29.98 29.81 29.84 0.1M
2024-10-15 30.09 30.19 29.68 29.70 0.2M
2024-10-14 30.13 30.42 30.08 30.23 0.1M
2024-10-11 30.00 30.32 30.00 30.27 0.1M
2024-10-10 30.01 30.11 29.88 30.02 0.2M
2024-10-09 29.88 30.20 29.86 30.14 0.1M
2024-10-08 30.12 30.21 30.02 30.07 0.3M
2024-10-07 30.40 30.57 30.27 30.43 0.1M
2024-10-04 30.26 30.47 30.18 30.44 0.1M
2024-10-03 30.17 30.33 30.10 30.21 0.1M
2024-10-02 30.46 30.54 30.32 30.51 0.1M
2024-10-01 30.49 30.52 30.17 30.34 0.2M
2024-09-30 30.60 30.62 30.28 30.44 0.1M
2024-09-27 30.90 30.93 30.59 30.60 0.1M
2024-09-26 30.71 30.85 30.57 30.78 0.3M
2024-09-25 30.21 30.21 30.00 30.03 0.1M
2024-09-24 30.07 30.27 30.06 30.25 0.1M
2024-09-23 29.74 29.88 29.74 29.81 0.1M
2024-09-20 29.80 29.80 29.57 29.67 0.1M
2024-09-19 29.81 29.93 29.66 29.90 0.1M
2024-09-18 29.44 29.67 29.25 29.29 0.1M
2024-09-17 29.50 29.52 29.28 29.37 0.1M
2024-09-16 29.44 29.48 29.35 29.48 0.1M
2024-09-13 29.30 29.40 29.26 29.30 0.1M
2024-09-12 29.01 29.24 28.94 29.24 0.1M
2024-09-11 28.72 29.00 28.50 28.98 1.2M
2024-09-10 28.80 28.81 28.54 28.76 0.1M
2024-09-09 28.71 28.97 28.71 28.89 0.2M
2024-09-06 29.10 29.15 28.57 28.61 0.1M
2024-09-05 29.16 29.24 29.07 29.16 0.1M
2024-09-04 29.04 29.27 29.04 29.14 0.1M
2024-09-03 29.55 29.64 29.14 29.19 0.2M
2024-08-30 29.74 29.78 29.55 29.73 0.1M
2024-08-29 29.66 29.79 29.59 29.61 0.1M
2024-08-28 29.61 29.66 29.41 29.51 0.2M
2024-08-27 29.61 29.71 29.56 29.68 0.1M
2024-08-26 29.66 29.68 29.53 29.57 0.1M
2024-08-23 29.45 29.74 29.43 29.74 0.2M
2024-08-22 29.51 29.51 29.19 29.19 0.1M
2024-08-21 29.36 29.54 29.34 29.46 0.2M
2024-08-20 29.34 29.42 29.17 29.24 0.2M
2024-08-19 29.20 29.40 29.20 29.38 0.1M
2024-08-16 28.96 29.08 28.92 29.08 0.1M
2024-08-15 28.71 28.92 28.71 28.85 0.2M
2024-08-14 28.48 28.53 28.42 28.51 0.1M
2024-08-13 28.18 28.48 28.18 28.48 0.1M
2024-08-12 28.04 28.11 27.94 28.05 0.1M
2024-08-09 27.88 28.02 27.81 28.01 0.9M
2024-08-08 27.77 27.91 27.55 27.89 0.1M
2024-08-07 27.81 27.87 27.35 27.38 0.2M
2024-08-06 27.00 27.41 26.94 27.22 0.1M
2024-08-05 26.73 27.28 26.55 27.15 0.2M
2024-08-02 27.89 27.89 27.57 27.75 0.2M
2024-08-01 28.67 28.72 28.12 28.23 0.1M
2024-07-31 28.90 29.02 28.83 28.92 0.1M
2024-07-30 28.50 28.55 28.36 28.44 0.1M
2024-07-29 28.54 28.55 28.36 28.45 0.1M
2024-07-26 28.44 28.60 28.43 28.55 0.1M
2024-07-25 28.18 28.45 28.06 28.20 0.1M
2024-07-24 28.65 28.67 28.35 28.36 0.1M
2024-07-23 28.81 28.81 28.72 28.72 0.2M
2024-07-22 28.85 28.94 28.80 28.91 0.2M
2024-07-19 28.77 28.77 28.64 28.66 0.3M
2024-07-18 29.23 29.32 28.79 28.84 0.1M
2024-07-17 29.18 29.26 29.10 29.13 0.1M
2024-07-16 29.18 29.45 29.18 29.39 0.2M
2024-07-15 29.42 29.42 29.22 29.23 0.3M
2024-07-12 29.43 29.59 29.41 29.52 0.1M
2024-07-11 29.35 29.39 29.21 29.22 0.1M
2024-07-10 28.98 29.15 28.96 29.12 0.1M
2024-07-09 28.82 28.84 28.72 28.80 0.1M
2024-07-08 29.01 29.01 28.82 28.85 0.1M
2024-07-05 28.97 28.97 28.75 28.94 0.1M
2024-07-03 28.63 28.80 28.57 28.79 0.1M
2024-07-02 28.29 28.44 28.25 28.44 0.3M
2024-07-01 28.44 28.52 28.30 28.35 0.3M
2024-06-28 28.34 28.42 28.21 28.31 0.2M
2024-06-27 28.31 28.35 28.22 28.28 0.2M
2024-06-26 28.20 28.29 28.18 28.24 0.1M
2024-06-25 28.36 28.42 28.31 28.38 0.1M
2024-06-24 28.35 28.49 28.34 28.37 0.1M
2024-06-21 28.20 28.23 28.13 28.19 0.1M
2024-06-20 28.39 28.42 28.28 28.36 0.1M
2024-06-18 28.24 28.39 28.24 28.35 0.1M
2024-06-17 28.08 28.24 27.98 28.22 0.2M
2024-06-14 28.03 28.12 27.96 28.12 0.1M
2024-06-13 28.49 28.49 28.20 28.31 0.1M
2024-06-12 28.74 28.79 28.55 28.59 0.1M
2024-06-11 28.32 28.34 28.15 28.30 0.1M
2024-06-10 28.40 28.58 28.33 28.57 0.1M
2024-06-07 28.62 28.67 28.46 28.49 0.2M
2024-06-06 28.74 28.80 28.70 28.80 0.1M
2024-06-05 28.62 28.69 28.48 28.69 0.2M
2024-06-04 28.42 28.45 28.27 28.40 0.1M
2024-06-03 28.64 28.65 28.45 28.55 0.1M
2024-05-31 28.81 28.88 28.61 28.87 0.1M
2024-05-30 28.63 28.78 28.63 28.70 0.1M
2024-05-29 28.67 28.67 28.55 28.56 0.2M
2024-05-28 29.14 29.14 28.93 29.02 0.1M
2024-05-24 28.93 29.07 28.91 29.02 0.1M
2024-05-23 29.21 29.21 28.76 28.82 0.2M
2024-05-22 29.06 29.10 28.91 28.99 0.2M
2024-05-21 29.18 29.24 29.15 29.21 0.3M
2024-05-20 29.30 29.37 29.27 29.29 0.4M
2024-05-17 29.19 29.31 29.15 29.31 0.2M
2024-05-16 29.25 29.26 29.16 29.17 0.4M
2024-05-15 29.12 29.25 29.05 29.24 0.9M
2024-05-14 28.89 29.00 28.88 28.97 0.6M
2024-05-13 28.86 28.90 28.78 28.81 0.1M
2024-05-10 28.82 28.86 28.74 28.75 0.2M
2024-05-09 28.51 28.71 28.51 28.71 0.1M
2024-05-08 28.40 28.52 28.40 28.52 0.1M
2024-05-07 28.61 28.63 28.51 28.56 0.1M
2024-05-06 28.49 28.57 28.49 28.55 0.1M
2024-05-03 28.39 28.40 28.22 28.37 0.1M
2024-05-02 27.97 28.16 27.84 28.12 0.2M
2024-05-01 27.65 27.97 27.58 27.66 0.2M
2024-04-30 27.92 28.00 27.69 27.70 0.1M
2024-04-29 28.04 28.09 27.97 28.08 0.1M
2024-04-26 27.83 27.95 27.83 27.92 0.1M
2024-04-25 27.40 27.74 27.35 27.70 0.1M
2024-04-24 27.84 27.85 27.64 27.75 0.1M
2024-04-23 27.56 27.82 27.56 27.78 0.1M
2024-04-22 27.29 27.58 27.28 27.50 0.2M
2024-04-19 27.19 27.28 27.12 27.18 0.3M
2024-04-18 27.27 27.38 27.16 27.21 0.1M
2024-04-17 27.36 27.39 27.13 27.23 0.2M
2024-04-16 27.24 27.35 27.15 27.23 0.3M
2024-04-15 27.91 27.92 27.47 27.52 0.2M
2024-04-12 27.89 27.94 27.61 27.65 0.1M
2024-04-11 28.18 28.21 27.90 28.15 0.2M
2024-04-10 28.09 28.17 27.98 28.07 0.1M
2024-04-09 28.49 28.54 28.31 28.44 0.2M
2024-04-08 28.40 28.43 28.34 28.39 0.2M
2024-04-05 28.14 28.29 28.06 28.23 0.2M
2024-04-04 28.57 28.57 28.12 28.14 0.2M
2024-04-03 28.15 28.40 28.15 28.33 0.2M
2024-04-02 28.18 28.24 28.15 28.21 0.2M
2024-04-01 28.36 28.46 28.27 28.31 0.2M
2024-03-28 28.33 28.44 28.33 28.40 0.3M
2024-03-27 28.32 28.41 28.26 28.41 0.1M
2024-03-26 28.37 28.42 28.26 28.26 0.1M
2024-03-25 28.21 28.34 28.21 28.25 0.1M
2024-03-22 28.33 28.36 28.26 28.30 0.1M
2024-03-21 28.49 28.51 28.40 28.41 0.3M
2024-03-20 28.07 28.41 28.06 28.40 0.4M
2024-03-19 28.02 28.14 27.96 28.07 0.3M
2024-03-18 28.17 28.19 28.07 28.08 0.8M
2024-03-15 28.11 28.15 28.00 28.07 0.2M
2024-03-14 28.35 28.35 28.02 28.12 0.3M
2024-03-13 28.29 28.37 28.28 28.32 0.2M
2024-03-12 28.16 28.33 28.09 28.32 0.1M
2024-03-11 28.06 28.10 27.98 28.08 0.2M
2024-03-08 28.37 28.41 28.13 28.17 0.2M
2024-03-07 28.15 28.29 28.10 28.25 0.5M
2024-03-06 27.97 28.05 27.91 27.97 0.2M
2024-03-05 27.73 27.80 27.56 27.62 0.2M
2024-03-04 27.78 27.80 27.72 27.74 0.2M
2024-03-01 27.67 27.84 27.57 27.80 0.5M
2024-02-29 27.58 27.60 27.39 27.50 0.2M
2024-02-28 27.41 27.47 27.40 27.41 0.5M
2024-02-27 27.60 27.66 27.59 27.63 0.2M
2024-02-26 27.62 27.62 27.53 27.57 0.2M
2024-02-23 27.63 27.67 27.57 27.62 0.2M
2024-02-22 27.51 27.63 27.49 27.60 0.3M
2024-02-21 27.25 27.31 27.19 27.30 0.2M
2024-02-20 27.32 27.39 27.21 27.27 0.7M
2024-02-16 27.15 27.30 27.12 27.18 0.2M
2024-02-15 26.97 27.15 26.97 27.13 0.2M
2024-02-14 26.76 26.88 26.74 26.87 0.1M
2024-02-13 26.71 26.74 26.45 26.56 0.3M
2024-02-12 26.94 27.10 26.94 27.00 0.3M
2024-02-09 26.84 26.95 26.78 26.95 0.3M
2024-02-08 26.86 26.86 26.76 26.84 0.3M
2024-02-07 26.88 26.91 26.82 26.88 0.2M
2024-02-06 26.67 26.87 26.67 26.86 0.3M
2024-02-05 26.55 26.64 26.44 26.59 0.3M
2024-02-02 26.71 26.71 26.58 26.69 0.4M
2024-02-01 26.70 26.87 26.64 26.86 0.3M
2024-01-31 26.82 26.89 26.57 26.59 0.4M
2024-01-30 26.75 26.78 26.67 26.78 0.2M
2024-01-29 26.77 26.87 26.67 26.84 0.2M
2024-01-26 26.75 26.78 26.70 26.73 0.2M
2024-01-25 26.65 26.66 26.53 26.64 0.2M
2024-01-24 26.70 26.74 26.57 26.57 0.5M
2024-01-23 26.28 26.39 26.25 26.38 0.5M
2024-01-22 26.36 26.42 26.30 26.34 0.4M
2024-01-19 26.21 26.38 26.13 26.37 0.6M
2024-01-18 26.16 26.26 26.10 26.26 0.4M
2024-01-17 25.98 26.04 25.88 26.02 0.7M
2024-01-16 26.48 26.48 26.28 26.32 0.8M
2024-01-12 26.88 26.96 26.75 26.79 0.7M
2024-01-11 26.77 26.79 26.47 26.68 0.8M
2024-01-10 26.65 26.71 26.62 26.66 0.4M
2024-01-09 26.57 26.64 26.54 26.59 1.6M
2024-01-08 26.61 26.87 26.59 26.84 1.0M
2024-01-05 26.57 26.81 26.54 26.66 2.1M
2024-01-04 26.55 26.70 26.55 26.57 0.3M
2024-01-03 26.48 26.62 26.42 26.56 0.5M
2024-01-02 26.74 26.84 26.69 26.72 0.5M