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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.43	24.53	24.33	24.36	536,634	+0.02(+0.08%)
May 27, 2022	24.21	24.34	24.17	24.34	431,085	+0.31(+1.28%)
May 26, 2022	23.78	24.10	23.77	24.04	816,158	+0.28(+1.17%)
May 25, 2022	23.57	23.84	23.57	23.76	480,657	+0.06(+0.24%)
May 24, 2022	23.71	23.77	23.52	23.70	269,463	-0.17(-0.70%)
May 23, 2022	23.74	23.92	23.69	23.87	386,889	+0.31(+1.30%)
May 20, 2022	23.64	23.69	23.23	23.56	772,036	+0.15(+0.63%)
May 19, 2022	23.13	23.55	23.13	23.41	770,072	+0.22(+0.96%)
May 18, 2022	23.55	23.60	23.15	23.19	337,605	-0.57(-2.39%)
May 17, 2022	23.71	23.76	23.56	23.76	700,917	+0.47(+2.03%)
May 16, 2022	23.15	23.38	23.09	23.28	446,552	+0.02(+0.08%)
May 13, 2022	22.95	23.28	22.95	23.26	1,006,628	+0.63(+2.79%)
May 12, 2022	22.54	22.84	22.44	22.63	502,069	-0.06(-0.25%)
May 11, 2022	22.92	23.19	22.69	22.69	551,384	-0.15(-0.65%)
May 10, 2022	23.05	23.07	22.66	22.84	674,977	+0.11(+0.49%)
May 09, 2022	22.99	23.04	22.67	22.73	694,232	-0.68(-2.90%)
May 06, 2022	23.49	23.58	23.28	23.40	455,243	-0.27(-1.14%)
May 05, 2022	24.10	24.13	23.51	23.67	996,585	-0.81(-3.30%)
May 04, 2022	24.00	24.51	23.83	24.48	930,354	+0.39(+1.62%)
May 03, 2022	24.01	24.15	23.97	24.09	467,558	+0.22(+0.93%)
May 02, 2022	23.81	23.97	23.59	23.87	990,089	-0.05(-0.19%)
Apr 29, 2022	24.30	24.43	23.91	23.91	178,860	-0.21(-0.89%)
Apr 28, 2022	23.92	24.17	23.72	24.13	541,794	+0.36(+1.52%)
Apr 27, 2022	23.71	23.89	23.62	23.77	298,351	+0.18(+0.75%)
Apr 26, 2022	24.01	24.03	23.59	23.59	431,817	-0.61(-2.53%)
Apr 25, 2022	24.03	24.21	23.88	24.20	429,176	-0.15(-0.61%)
Apr 22, 2022	24.73	24.73	24.33	24.35	234,063	-0.38(-1.54%)
Apr 21, 2022	25.22	25.28	24.70	24.73	364,161	-0.34(-1.37%)
Apr 20, 2022	25.13	25.17	25.02	25.08	461,688	+0.07(+0.26%)
Apr 19, 2022	24.78	25.01	24.76	25.01	466,021	+0.04(+0.15%)
Apr 18, 2022	24.93	25.10	24.90	24.97	669,193	-0.09(-0.37%)
Apr 14, 2022	25.21	25.26	25.05	25.07	178,345	-0.18(-0.70%)
Apr 13, 2022	24.95	25.24	24.95	25.24	186,466	+0.31(+1.23%)
Apr 12, 2022	25.22	25.24	24.90	24.94	264,249	-0.15(-0.59%)
Apr 11, 2022	25.23	25.30	25.09	25.09	144,909	-0.29(-1.14%)
Apr 08, 2022	25.28	25.45	25.24	25.37	559,591	+0.04(+0.15%)
Apr 07, 2022	25.30	25.40	25.13	25.34	196,027	-0.01(-0.04%)
Apr 06, 2022	25.38	25.46	25.22	25.35	344,732	-0.31(-1.19%)
Apr 05, 2022	25.89	25.93	25.60	25.65	319,408	-0.38(-1.46%)
Apr 04, 2022	25.88	26.03	25.84	26.03	998,814	+0.21(+0.83%)
Apr 01, 2022	25.79	25.85	25.64	25.82	794,152	+0.25(+0.98%)
Mar 31, 2022	25.82	25.87	25.56	25.57	401,809	-0.40(-1.54%)
Mar 30, 2022	26.00	26.09	25.89	25.97	391,159	-0.09(-0.36%)
Mar 29, 2022	26.07	26.13	25.87	26.06	304,825	+0.45(+1.74%)
Mar 28, 2022	25.50	25.61	25.40	25.61	217,639	-0.03(-0.11%)
Mar 25, 2022	25.60	25.64	25.45	25.64	268,897	-0.01(-0.04%)
Mar 24, 2022	25.54	25.67	25.48	25.65	192,527	+0.18(+0.69%)
Mar 23, 2022	25.48	25.65	25.43	25.48	252,912	-0.27(-1.05%)
Mar 22, 2022	25.66	25.78	25.65	25.74	520,553	+0.29(+1.13%)
Mar 21, 2022	25.52	25.57	25.33	25.46	346,333	-0.20(-0.80%)
Mar 18, 2022	25.16	25.68	25.15	25.66	756,771	+0.31(+1.21%)
Mar 17, 2022	25.08	25.40	25.06	25.35	235,429	+0.12(+0.48%)
Mar 16, 2022	24.74	25.23	24.61	25.23	676,079	+1.10(+4.54%)
Mar 15, 2022	23.96	24.16	23.84	24.14	605,600	+0.19(+0.78%)
Mar 14, 2022	24.16	24.30	23.89	23.95	608,191	-0.07(-0.31%)
Mar 11, 2022	24.51	24.54	24.02	24.03	412,965	-0.30(-1.22%)
Mar 10, 2022	24.27		24.20	24.32	724,251	-0.33(-1.32%)
Mar 09, 2022	24.44	24.76	24.30	24.65	700,176	+0.88(+3.71%)
Mar 08, 2022	23.81	24.19	23.55	23.77	1,583,276	+0.09(+0.39%)
Mar 07, 2022	24.16	24.20	23.59	23.67	986,210	-0.78(-3.19%)
Mar 04, 2022	24.43	24.47	24.22	24.45	484,149	-0.56(-2.23%)
Mar 03, 2022	25.35	25.35	24.94	25.01	686,291	-0.43(-1.68%)
Mar 02, 2022	25.23	25.48	25.17	25.44	687,245	+0.26(+1.03%)

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.