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
)
29.29
-0.02 (-0.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 20, 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
10.48
10.58
10.36
10.42
92,352
+0.05(+0.48%)
Apr 29, 2009
10.25
10.45
10.22
10.37
101,329
+0.29(+2.89%)
Apr 28, 2009
9.968
10.16
9.968
10.08
44,301
-0.04(-0.36%)
Apr 27, 2009
10.15
10.28
10.09
10.11
82,586
-0.17(-1.68%)
Apr 24, 2009
10.24
10.39
10.24
10.29
65,016
+0.15(+1.44%)
Apr 23, 2009
10.06
10.17
9.968
10.14
110,772
+0.22(+2.25%)
Apr 22, 2009
9.851
10.08
9.841
9.918
125,626
-0.10(-1.00%)
Apr 21, 2009
9.699
10.02
9.699
10.02
174,072
+0.25(+2.51%)
Apr 20, 2009
10.04
10.04
9.772
9.772
69,834
-0.42(-4.11%)
Apr 17, 2009
10.19
10.27
10.16
10.19
90,721
-0.04(-0.40%)
Apr 16, 2009
10.25
10.70
10.07
10.23
146,086
+0.08(+0.76%)
Apr 15, 2009
9.963
10.15
9.963
10.15
111,433
+0.16(+1.59%)
Apr 14, 2009
10.03
10.14
9.995
9.995
179,235
-0.13(-1.26%)
Apr 13, 2009
10.02
10.19
9.954
10.12
87,116
+0.13(+1.27%)
Apr 09, 2009
9.940
10.01
9.890
9.995
346,519
+0.25(+2.57%)
Apr 08, 2009
9.736
9.799
9.626
9.745
247,230
+0.08(+0.86%)
Apr 07, 2009
9.708
9.731
9.626
9.662
622,850
-0.19(-1.95%)
Apr 06, 2009
9.781
9.854
9.713
9.854
364,803
-0.12(-1.23%)
Apr 03, 2009
9.890
9.977
9.799
9.977
156,948
+0.10(+0.97%)
Apr 02, 2009
9.799
10.07
9.758
9.881
228,951
+0.45(+4.78%)
Apr 01, 2009
9.176
9.481
9.144
9.431
127,837
+0.26(+2.88%)
Mar 31, 2009
9.158
9.340
9.103
9.167
311,466
+0.19(+2.08%)
Mar 30, 2009
9.094
9.094
8.912
8.980
247,092
-0.70(-7.21%)
Mar 26, 2009
9.640
9.717
9.540
9.678
180,050
+0.15(+1.54%)
Mar 25, 2009
9.449
9.631
9.331
9.531
241,472
+0.20(+2.10%)
Mar 24, 2009
9.412
9.504
9.331
9.335
517,605
-0.33(-3.39%)
Mar 23, 2009
9.436
9.663
9.422
9.663
156,660
+0.72(+8.04%)
Mar 20, 2009
9.162
9.162
8.916
8.944
191,554
-0.17(-1.85%)
Mar 19, 2009
9.335
9.335
9.108
9.112
182,696
+0.02(+0.20%)
Mar 18, 2009
8.816
9.130
8.721
9.094
577,115
+0.21(+2.41%)
Mar 17, 2009
8.621
8.880
8.593
8.880
121,404
+0.22(+2.52%)
Mar 16, 2009
8.671
8.848
8.648
8.661
166,231
+0.11(+1.28%)
Mar 13, 2009
8.598
8.607
8.443
8.552
0
-0.03(-0.32%)
Mar 12, 2009
8.238
8.580
8.165
8.580
256,737
+0.34(+4.09%)
Mar 11, 2009
8.384
8.398
8.188
8.243
367,086
-0.02(-0.22%)
Mar 10, 2009
8.088
8.302
8.079
8.261
1,010,180
+0.52(+6.70%)
Mar 09, 2009
7.687
7.856
7.674
7.742
339,572
-0.16(-2.02%)
Mar 06, 2009
8.042
8.093
7.733
7.901
0
+0.03(+0.35%)
Mar 05, 2009
7.979
8.056
7.860
7.874
204,928
-0.33(-4.05%)
Mar 04, 2009
8.029
8.302
8.029
8.206
131,598
+0.33(+4.24%)
Mar 02, 2009
8.111
8.143
7.829
7.873
1,613,017
-0.45(-5.39%)
Feb 27, 2009
8.325
8.489
8.156
8.321
0
-0.11(-1.28%)
Feb 26, 2009
8.611
8.652
8.398
8.429
170,368
-0.04(-0.43%)
Feb 25, 2009
8.457
8.616
8.338
8.466
262,619
-0.18(-2.11%)
Feb 24, 2009
8.347
8.661
8.302
8.648
533,431
+0.37(+4.45%)
Feb 23, 2009
8.616
8.639
8.256
8.279
278,326
-0.32(-3.76%)
Feb 20, 2009
8.498
8.684
8.457
8.602
247,160
-0.14(-1.61%)
Feb 19, 2009
8.944
8.962
8.712
8.743
211,506
+0.01(+0.16%)
Feb 18, 2009
8.844
8.844
8.693
8.730
306,525
+0.00(+0.05%)
Feb 17, 2009
8.839
8.985
8.725
8.725
429,799
-0.54(-5.84%)
Feb 13, 2009
9.331
9.392
9.258
9.267
197,157
-0.05(-0.59%)
Feb 12, 2009
9.217
9.349
9.080
9.321
317,462
-0.03(-0.34%)
Feb 11, 2009
9.467
9.494
9.240
9.353
283,129
+0.05(+0.54%)
Feb 10, 2009
9.699
9.736
9.230
9.303
180,795
-0.46(-4.75%)
Feb 09, 2009
9.786
9.859
9.722
9.768
214,806
+0.00(+0.00%)
Feb 06, 2009
9.463
9.836
9.463
9.768
459,464
+0.30(+3.12%)
Feb 05, 2009
9.326
10.24
9.290
9.472
699,675
+0.13(+1.36%)
Feb 04, 2009
9.417
9.576
9.321
9.344
182,052
-0.05(-0.48%)
Feb 03, 2009
9.240
9.444
9.144
9.390
861,655
+0.25(+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
.