ACWI Ex-US MSCI ETF SPDR (NY: CWI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.79	25.02	24.76	25.01	1,237,614	+0.12(+0.50%)
Jan 30, 2023	24.99	25.07	24.88	24.88	712,162	-0.27(-1.07%)
Jan 27, 2023	25.10	25.20	25.04	25.15	838,162	-0.07(-0.27%)
Jan 26, 2023	25.22	25.22	25.02	25.22	610,814	+0.11(+0.46%)
Jan 25, 2023	24.89	25.12	24.85	25.10	1,775,798	+0.07(+0.27%)
Jan 24, 2023	24.91	25.06	24.85	25.04	426,205	+0.02(+0.08%)
Jan 23, 2023	24.82	25.05	24.82	25.02	1,063,280	+0.13(+0.54%)
Jan 20, 2023	24.64	24.89	24.61	24.88	1,064,554	+0.26(+1.05%)
Jan 19, 2023	24.59	24.68	24.50	24.63	2,537,746	+0.04(+0.16%)
Jan 18, 2023	24.98	25.00	24.59	24.59	1,476,052	-0.14(-0.58%)
Jan 17, 2023	24.73	24.80	24.65	24.73	1,688,663	+0.02(+0.08%)
Jan 13, 2023	24.45	24.71	24.45	24.71	845,293	+0.14(+0.58%)
Jan 12, 2023	24.44	24.60	24.18	24.57	2,270,053	+0.30(+1.22%)
Jan 11, 2023	24.19	24.28	24.14	24.27	729,408	+0.14(+0.60%)
Jan 10, 2023	24.06	24.13	23.96	24.13	1,206,829	+0.08(+0.32%)
Jan 09, 2023	24.15	24.26	24.03	24.05	874,861	+0.13(+0.56%)
Jan 06, 2023	23.53	23.94	23.40	23.92	1,328,483	+0.53(+2.25%)
Jan 05, 2023	23.34	23.46	23.33	23.39	755,595	-0.20(-0.85%)
Jan 04, 2023	23.52	23.62	23.37	23.59	865,762	+0.43(+1.86%)
Jan 03, 2023	23.25	23.40	23.07	23.16	1,428,766	+0.13(+0.58%)
Dec 30, 2022	23.07	23.19	22.96	23.03	523,940	-0.24(-1.03%)
Dec 29, 2022	23.10	23.30	23.10	23.27	960,312	+0.37(+1.63%)
Dec 28, 2022	23.19	23.22	22.87	22.89	642,832	-0.29(-1.24%)
Dec 27, 2022	23.08	23.25	23.08	23.18	735,412	+0.11(+0.50%)
Dec 23, 2022	22.95	23.07	22.88	23.07	736,844	+0.09(+0.38%)
Dec 22, 2022	23.07	23.07	22.77	22.98	982,982	-0.19(-0.83%)
Dec 21, 2022	23.03	23.22	23.01	23.17	1,117,558	+0.27(+1.17%)
Dec 20, 2022	22.91	23.06	22.88	22.90	3,229,416	+0.04(+0.17%)
Dec 19, 2022	23.00	23.02	22.81	22.86	1,085,903	-0.05(-0.21%)
Dec 16, 2022	22.95	23.01	22.83	22.91	1,195,019	-0.15(-0.66%)
Dec 15, 2022	23.37	23.39	22.96	23.07	1,488,739	-0.53(-2.24%)
Dec 14, 2022	23.63	23.76	23.44	23.59	751,935	-0.03(-0.12%)
Dec 13, 2022	23.91	23.96	23.55	23.62	949,131	+0.26(+1.13%)
Dec 12, 2022	23.30	23.36	23.20	23.36	1,643,555	+0.06(+0.24%)
Dec 09, 2022	23.37	23.51	23.30	23.30	1,171,375	-0.06(-0.24%)
Dec 08, 2022	23.26	23.38	23.21	23.36	2,148,840	+0.19(+0.81%)
Dec 07, 2022	23.18	23.26	23.10	23.17	1,112,306	-0.06(-0.24%)
Dec 06, 2022	23.40	23.41	23.14	23.23	657,371	-0.10(-0.44%)
Dec 05, 2022	23.56	23.63	23.27	23.33	987,577	-0.32(-1.36%)
Dec 02, 2022	23.40	23.70	23.40	23.65	869,752	+0.02(+0.08%)
Dec 01, 2022	23.71	23.76	23.53	23.63	841,553	+0.12(+0.52%)
Nov 30, 2022	23.27	23.60	23.11	23.51	2,098,188	+0.48(+2.09%)
Nov 29, 2022	23.00	23.13	22.96	23.03	631,900	+0.20(+0.87%)
Nov 28, 2022	22.99	23.10	22.82	22.83	1,895,686	-0.25(-1.10%)
Nov 25, 2022	23.05	23.13	23.02	23.08	223,496	+0.04(+0.16%)
Nov 23, 2022	22.86	23.06	22.85	23.05	540,378	+0.25(+1.08%)
Nov 22, 2022	22.64	22.82	22.63	22.80	643,638	+0.25(+1.13%)
Nov 21, 2022	22.54	22.58	22.45	22.55	963,330	-0.20(-0.87%)
Nov 18, 2022	22.80	22.80	22.67	22.74	942,670	-0.03(-0.12%)
Nov 17, 2022	22.45	22.79	22.45	22.77	958,053	+0.03(+0.12%)
Nov 16, 2022	22.88	22.89	22.69	22.74	738,044	-0.14(-0.62%)
Nov 15, 2022	23.07	23.11	22.70	22.89	587,439	+0.26(+1.17%)
Nov 14, 2022	22.67	22.80	22.62	22.62	856,402	-0.23(-0.99%)
Nov 11, 2022	22.64	22.88	22.57	22.85	662,578	+0.44(+1.98%)
Nov 10, 2022	22.12	22.40	22.02	22.40	760,889	+1.06(+4.95%)
Nov 09, 2022	21.53	21.65	21.34	21.35	428,448	-0.33(-1.52%)
Nov 08, 2022	21.58	21.79	21.51	21.68	335,954	+0.22(+1.01%)
Nov 07, 2022	21.49	21.53	21.39	21.46	1,533,439	+0.06(+0.26%)
Nov 04, 2022	21.25	21.43	21.12	21.40	502,581	+0.81(+3.94%)
Nov 03, 2022	20.44	20.69	20.43	20.59	391,200	-0.08(-0.41%)
Nov 02, 2022	20.99		20.68	20.68	999,886	-0.28(-1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.