Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ACWI Ex-US MSCI ETF SPDR
(NY:
CWI
)
28.31
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
10.32
10.42
10.20
10.26
93,762
+0.05(+0.48%)
Apr 29, 2009
10.10
10.30
10.07
10.21
102,876
+0.29(+2.89%)
Apr 28, 2009
9.818
10.01
9.818
9.925
44,978
-0.04(-0.36%)
Apr 27, 2009
9.997
10.12
9.934
9.961
83,846
-0.17(-1.68%)
Apr 24, 2009
10.09
10.23
10.09
10.13
66,008
+0.14(+1.44%)
Apr 23, 2009
9.908
10.02
9.818
9.988
112,463
+0.22(+2.25%)
Apr 22, 2009
9.703
9.930
9.693
9.769
127,544
-0.10(-1.00%)
Apr 21, 2009
9.553
9.867
9.553
9.867
176,730
+0.24(+2.52%)
Apr 20, 2009
9.885
9.885
9.625
9.625
70,900
-0.41(-4.11%)
Apr 17, 2009
10.04
10.11
10.01
10.04
92,106
-0.04(-0.40%)
Apr 16, 2009
10.09
10.54
9.921
10.08
148,316
+0.08(+0.76%)
Apr 15, 2009
9.813
10.00
9.813
10.00
113,135
+0.16(+1.59%)
Apr 14, 2009
9.881
9.984
9.845
9.845
181,972
-0.13(-1.26%)
Apr 13, 2009
9.872
10.04
9.804
9.970
88,446
+0.13(+1.28%)
Apr 09, 2009
9.791
9.863
9.742
9.845
351,809
+0.25(+2.57%)
Apr 08, 2009
9.589
9.652
9.482
9.598
251,005
+0.08(+0.86%)
Apr 07, 2009
9.562
9.585
9.482
9.517
632,359
-0.19(-1.95%)
Apr 06, 2009
9.634
9.706
9.567
9.706
370,372
-0.12(-1.23%)
Apr 03, 2009
9.742
9.827
9.652
9.827
159,344
+0.09(+0.97%)
Apr 02, 2009
9.652
9.921
9.612
9.733
232,446
+0.44(+4.78%)
Apr 01, 2009
9.038
9.338
9.006
9.289
129,788
+0.26(+2.88%)
Mar 31, 2009
9.020
9.199
8.966
9.029
316,222
+0.18(+2.08%)
Mar 30, 2009
8.957
8.957
8.778
8.845
250,864
-0.69(-7.21%)
Mar 26, 2009
9.495
9.570
9.396
9.532
182,799
+0.14(+1.54%)
Mar 25, 2009
9.307
9.486
9.190
9.388
245,158
+0.19(+2.10%)
Mar 24, 2009
9.271
9.361
9.190
9.195
525,508
-0.32(-3.39%)
Mar 23, 2009
9.294
9.518
9.280
9.518
159,052
+0.71(+8.04%)
Mar 20, 2009
9.024
9.024
8.782
8.809
194,479
-0.17(-1.85%)
Mar 19, 2009
9.195
9.195
8.971
8.975
185,485
+0.02(+0.20%)
Mar 18, 2009
8.684
8.993
8.590
8.957
585,926
+0.21(+2.41%)
Mar 17, 2009
8.491
8.746
8.464
8.746
123,257
+0.22(+2.52%)
Mar 16, 2009
8.540
8.715
8.518
8.531
168,768
+0.11(+1.28%)
Mar 13, 2009
8.468
8.477
8.316
8.424
0
-0.03(-0.32%)
Mar 12, 2009
8.114
8.451
8.043
8.451
260,657
+0.33(+4.09%)
Mar 11, 2009
8.258
8.271
8.065
8.119
372,690
-0.02(-0.22%)
Mar 10, 2009
7.966
8.177
7.957
8.137
1,025,602
+0.51(+6.70%)
Mar 09, 2009
7.572
7.738
7.558
7.626
344,756
-0.16(-2.02%)
Mar 06, 2009
7.922
7.971
7.617
7.783
0
+0.03(+0.35%)
Mar 05, 2009
7.859
7.935
7.742
7.756
208,056
-0.33(-4.05%)
Mar 04, 2009
7.908
8.177
7.908
8.083
133,607
+0.33(+4.24%)
Mar 02, 2009
7.989
8.020
7.711
7.755
1,637,643
-0.44(-5.39%)
Feb 27, 2009
8.200
8.361
8.034
8.196
0
-0.11(-1.28%)
Feb 26, 2009
8.482
8.522
8.271
8.303
172,969
-0.04(-0.43%)
Feb 25, 2009
8.330
8.486
8.213
8.338
266,628
-0.18(-2.11%)
Feb 24, 2009
8.222
8.531
8.177
8.518
541,575
+0.36(+4.45%)
Feb 23, 2009
8.486
8.509
8.132
8.155
282,575
-0.32(-3.76%)
Feb 20, 2009
8.370
8.554
8.330
8.473
250,934
-0.14(-1.61%)
Feb 19, 2009
8.809
8.827
8.581
8.612
214,735
+0.01(+0.16%)
Feb 18, 2009
8.711
8.711
8.563
8.598
311,205
+0.00(+0.05%)
Feb 17, 2009
8.706
8.850
8.594
8.594
436,361
-0.53(-5.84%)
Feb 13, 2009
9.190
9.251
9.119
9.127
200,167
-0.05(-0.59%)
Feb 12, 2009
9.078
9.208
8.944
9.181
322,309
-0.03(-0.34%)
Feb 11, 2009
9.325
9.352
9.101
9.213
287,451
+0.05(+0.54%)
Feb 10, 2009
9.553
9.589
9.092
9.163
183,555
-0.46(-4.75%)
Feb 09, 2009
9.639
9.710
9.576
9.621
218,085
+0.00(+0.00%)
Feb 06, 2009
9.320
9.688
9.320
9.621
466,479
+0.29(+3.12%)
Feb 05, 2009
9.186
10.08
9.150
9.329
710,357
+0.13(+1.36%)
Feb 04, 2009
9.275
9.432
9.181
9.204
184,831
-0.04(-0.48%)
Feb 03, 2009
9.101
9.302
9.007
9.249
874,810
+0.24(+2.69%)
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
.