CWI Historical Prices
State Street SPDR MSCI ACWI ex-US ETF · daily open, high, low, close & volume
Trading days
250
Period high
41.97
Period low
34.19
Period change
+8.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 38.35 | 38.71 | 38.26 | 38.47 | -0.08% | 625,900 |
| Nov 5, 2026 | 39.67 | 39.67 | 38.43 | 38.50 | -3.53% | 337,222 |
| Nov 4, 2026 | 39.78 | 40.05 | 39.72 | 39.91 | +2.05% | 214,905 |
| Nov 3, 2026 | 39.38 | 39.42 | 39.11 | 39.11 | -0.43% | 616,717 |
| Nov 2, 2026 | 39.57 | 39.72 | 39.28 | 39.28 | +0.13% | 282,307 |
| Oct 30, 2026 | 39.41 | 39.45 | 39.01 | 39.23 | -1.61% | 426,890 |
| Oct 29, 2026 | 39.82 | 39.92 | 39.69 | 39.87 | -0.05% | 293,319 |
| Oct 28, 2026 | 39.70 | 39.90 | 39.66 | 39.89 | +0.55% | 328,845 |
| Oct 27, 2026 | 39.43 | 39.70 | 39.36 | 39.67 | +0.84% | 503,879 |
| Oct 26, 2026 | 39.32 | 39.50 | 39.23 | 39.34 | +0.28% | 292,506 |
| Oct 23, 2026 | 39.25 | 39.33 | 39.05 | 39.23 | -0.25% | 232,178 |
| Oct 22, 2026 | 39.51 | 39.59 | 39.22 | 39.33 | -1.70% | 495,881 |
| Oct 21, 2026 | 40.12 | 40.12 | 39.80 | 40.01 | +0.48% | 205,972 |
| Oct 20, 2026 | 39.54 | 39.95 | 39.48 | 39.82 | +0.61% | 270,401 |
| Oct 19, 2026 | 39.77 | 39.83 | 39.56 | 39.58 | -0.15% | 354,816 |
| Oct 16, 2026 | 39.95 | 40.06 | 39.55 | 39.64 | -0.53% | 793,776 |
| Oct 15, 2026 | 39.49 | 39.91 | 39.37 | 39.85 | +0.28% | 609,208 |
| Oct 14, 2026 | 39.80 | 39.88 | 39.56 | 39.74 | -1.12% | 152,923 |
| Oct 13, 2026 | 40.05 | 40.19 | 39.98 | 40.19 | +0.22% | 377,788 |
| Oct 12, 2026 | 40.23 | 40.23 | 40.07 | 40.10 | -0.45% | 284,946 |
| Oct 9, 2026 | 40.22 | 40.28 | 40.09 | 40.28 | +0.93% | 210,703 |
| Oct 8, 2026 | 40.00 | 40.08 | 39.77 | 39.91 | -0.99% | 367,051 |
| Oct 7, 2026 | 40.29 | 40.40 | 40.10 | 40.31 | -1.27% | 282,466 |
| Oct 6, 2026 | 40.94 | 41.02 | 40.79 | 40.83 | -0.05% | 408,277 |
| Oct 5, 2026 | 40.64 | 40.93 | 40.51 | 40.85 | +0.52% | 455,713 |
| Oct 2, 2026 | 40.49 | 40.72 | 40.36 | 40.64 | +1.20% | 293,068 |
| Oct 1, 2026 | 40.33 | 40.35 | 39.90 | 40.16 | -0.62% | 411,290 |
| Sep 30, 2026 | 40.76 | 40.76 | 40.39 | 40.41 | -0.79% | 521,498 |
| Sep 29, 2026 | 40.68 | 40.74 | 40.44 | 40.73 | -0.07% | 615,221 |
| Sep 28, 2026 | 40.70 | 40.93 | 40.53 | 40.76 | -0.66% | 354,234 |
| Sep 25, 2026 | 40.94 | 41.12 | 40.77 | 41.03 | +0.81% | 508,139 |
| Sep 24, 2026 | 40.67 | 40.84 | 40.47 | 40.70 | -0.32% | 513,920 |
| Sep 23, 2026 | 41.14 | 41.26 | 40.75 | 40.83 | -1.69% | 1,164,740 |
| Sep 22, 2026 | 41.34 | 41.63 | 41.28 | 41.53 | +0.41% | 342,595 |
| Sep 21, 2026 | 41.18 | 41.44 | 41.07 | 41.36 | +1.55% | 270,779 |
| Sep 18, 2026 | 40.74 | 40.74 | 40.51 | 40.73 | -0.74% | 170,567 |
| Sep 17, 2026 | 40.99 | 41.09 | 40.92 | 41.03 | +1.45% | 136,986 |
| Sep 16, 2026 | 40.82 | 40.90 | 40.20 | 40.45 | -0.34% | 131,049 |
| Sep 15, 2026 | 40.66 | 40.66 | 40.44 | 40.59 | -0.47% | 183,242 |
| Sep 14, 2026 | 40.71 | 41.01 | 40.62 | 40.78 | -1.19% | 329,120 |
| Sep 11, 2026 | 41.48 | 41.48 | 41.23 | 41.27 | +0.90% | 237,562 |
| Sep 10, 2026 | 41.01 | 41.10 | 40.84 | 40.90 | -1.04% | 215,619 |
| Sep 9, 2026 | 41.65 | 41.65 | 41.32 | 41.33 | -1.03% | 170,140 |
| Sep 8, 2026 | 41.97 | 41.97 | 41.73 | 41.76 | -0.33% | 200,343 |
| Sep 4, 2026 | 41.60 | 41.92 | 41.60 | 41.90 | +0.65% | 141,808 |
| Sep 3, 2026 | 41.43 | 41.68 | 41.29 | 41.63 | +1.09% | 212,118 |
| Sep 2, 2026 | 41.09 | 41.23 | 40.90 | 41.18 | -0.31% | 159,703 |
| Aug 31, 2026 | 41.54 | 41.54 | 41.20 | 41.31 | -0.27% | 123,828 |
| Aug 28, 2026 | 41.75 | 41.77 | 41.33 | 41.42 | -0.31% | 180,974 |
| Aug 27, 2026 | 41.61 | 41.61 | 41.34 | 41.55 | +0.05% | 233,681 |
| Aug 26, 2026 | 41.64 | 41.74 | 41.44 | 41.53 | -0.38% | 133,611 |
| Aug 25, 2026 | 41.46 | 41.69 | 41.44 | 41.69 | +0.99% | 149,465 |
| Aug 24, 2026 | 41.38 | 41.38 | 41.13 | 41.28 | -0.58% | 212,709 |
| Aug 21, 2026 | 41.55 | 41.60 | 41.45 | 41.52 | +0.65% | 350,493 |
| Aug 20, 2026 | 41.18 | 41.37 | 41.00 | 41.25 | +0.10% | 276,714 |
| Aug 19, 2026 | 41.36 | 41.36 | 41.10 | 41.21 | +0.51% | 139,936 |
| Aug 18, 2026 | 41.32 | 41.34 | 40.92 | 41.00 | -1.70% | 171,371 |
| Aug 17, 2026 | 41.71 | 41.91 | 41.68 | 41.71 | +0.26% | 249,104 |
| Aug 14, 2026 | 41.73 | 41.76 | 41.54 | 41.60 | -0.17% | 144,716 |
| Aug 13, 2026 | 41.55 | 41.74 | 41.55 | 41.67 | +0.29% | 151,227 |
| Aug 12, 2026 | 41.57 | 41.60 | 41.39 | 41.55 | +0.80% | 204,925 |
| Aug 11, 2026 | 41.32 | 41.37 | 41.11 | 41.22 | +0.05% | 176,854 |
| Aug 10, 2026 | 41.16 | 41.29 | 41.09 | 41.20 | -0.17% | 125,856 |
| Aug 7, 2026 | 41.41 | 41.41 | 41.14 | 41.27 | +0.76% | 101,590 |
| Aug 6, 2026 | 40.89 | 41.17 | 40.78 | 40.96 | -0.27% | 162,001 |
| Aug 5, 2026 | 41.26 | 41.34 | 41.05 | 41.07 | -0.06% | 144,798 |
| Aug 4, 2026 | 40.77 | 41.18 | 40.77 | 41.09 | +1.75% | 180,284 |
| Aug 3, 2026 | 40.27 | 40.46 | 40.13 | 40.39 | +0.35% | 163,309 |
| Jul 31, 2026 | 40.39 | 40.42 | 39.91 | 40.25 | -0.30% | 189,012 |
| Jul 30, 2026 | 39.74 | 40.47 | 39.74 | 40.37 | +3.17% | 364,027 |
| Jul 29, 2026 | 39.43 | 39.75 | 38.99 | 39.13 | -0.91% | 429,722 |
| Jul 28, 2026 | 39.21 | 39.67 | 39.20 | 39.49 | -0.70% | 343,500 |
| Jul 27, 2026 | 39.94 | 40.07 | 39.52 | 39.77 | +0.30% | 202,692 |
| Jul 24, 2026 | 39.72 | 39.93 | 39.57 | 39.65 | -0.28% | 135,955 |
| Jul 23, 2026 | 39.68 | 39.89 | 39.55 | 39.76 | -1.03% | 187,227 |
| Jul 22, 2026 | 40.05 | 40.29 | 40.05 | 40.17 | -0.04% | 81,921 |
| Jul 21, 2026 | 39.88 | 40.22 | 39.74 | 40.19 | +1.98% | 153,110 |
| Jul 20, 2026 | 39.63 | 39.74 | 39.36 | 39.41 | -0.28% | 364,398 |
| Jul 17, 2026 | 39.12 | 39.71 | 39.10 | 39.52 | -0.95% | 521,080 |
| Jul 16, 2026 | 39.93 | 40.05 | 39.75 | 39.90 | -0.99% | 339,501 |
| Jul 15, 2026 | 40.32 | 40.38 | 39.92 | 40.30 | +0.22% | 100,860 |
| Jul 14, 2026 | 40.24 | 40.40 | 40.09 | 40.21 | +1.03% | 231,739 |
| Jul 13, 2026 | 40.04 | 40.14 | 39.72 | 39.80 | -1.85% | 271,253 |
| Jul 10, 2026 | 40.46 | 40.64 | 40.34 | 40.55 | +0.30% | 127,177 |
| Jul 9, 2026 | 40.26 | 40.52 | 40.25 | 40.43 | +0.85% | 111,612 |
| Jul 8, 2026 | 39.74 | 40.13 | 39.59 | 40.09 | -0.15% | 227,133 |
| Jul 7, 2026 | 40.43 | 40.48 | 40.08 | 40.15 | -1.86% | 428,243 |
| Jul 6, 2026 | 40.67 | 40.92 | 40.62 | 40.91 | +1.74% | 275,959 |
| Jul 2, 2026 | 40.42 | 40.73 | 39.85 | 40.21 | +0.30% | 160,944 |
| Jul 1, 2026 | 40.23 | 40.41 | 40.05 | 40.09 | -1.43% | 119,624 |
| Jun 30, 2026 | 40.42 | 40.75 | 40.29 | 40.67 | +0.72% | 183,288 |
| Jun 29, 2026 | 40.11 | 40.38 | 39.79 | 40.38 | +0.67% | 126,712 |
| Jun 26, 2026 | 39.83 | 40.26 | 39.83 | 40.11 | -0.55% | 108,337 |
| Jun 25, 2026 | 40.68 | 40.69 | 40.17 | 40.33 | +0.85% | 251,132 |
| Jun 24, 2026 | 40.05 | 40.18 | 39.83 | 39.99 | -0.17% | 226,571 |
| Jun 23, 2026 | 40.04 | 40.42 | 39.85 | 40.06 | -3.07% | 366,315 |
| Jun 22, 2026 | 41.25 | 41.40 | 41.16 | 41.33 | +0.29% | 120,984 |
| Jun 18, 2026 | 41.17 | 41.27 | 41.00 | 41.21 | +1.50% | 644,497 |
| Jun 17, 2026 | 41.08 | 41.41 | 40.60 | 40.60 | -0.59% | 236,839 |
| Jun 16, 2026 | 41.08 | 41.17 | 40.78 | 40.84 | -0.46% | 387,892 |
| Jun 15, 2026 | 41.16 | 41.16 | 40.97 | 41.03 | +1.43% | 302,525 |
| Jun 12, 2026 | 40.21 | 40.55 | 40.08 | 40.45 | +0.37% | 254,124 |
| Jun 11, 2026 | 39.27 | 40.34 | 39.23 | 40.30 | +3.44% | 194,686 |
| Jun 10, 2026 | 39.24 | 39.63 | 38.91 | 38.96 | -1.49% | 176,349 |
| Jun 9, 2026 | 39.99 | 40.21 | 38.88 | 39.55 | +0.05% | 97,819 |
| Jun 8, 2026 | 39.60 | 39.74 | 39.45 | 39.53 | +1.02% | 220,419 |
| Jun 5, 2026 | 40.04 | 40.07 | 38.96 | 39.13 | -3.74% | 244,042 |
| Jun 4, 2026 | 40.41 | 40.70 | 40.28 | 40.65 | +0.52% | 206,563 |
| Jun 3, 2026 | 40.81 | 40.81 | 40.44 | 40.44 | -1.22% | 160,522 |
| Jun 2, 2026 | 40.69 | 40.95 | 40.66 | 40.94 | +1.01% | 231,420 |
| Jun 1, 2026 | 40.37 | 40.74 | 40.19 | 40.53 | -0.73% | 138,482 |
| May 29, 2026 | 40.86 | 41.09 | 40.75 | 40.83 | +0.07% | 230,293 |
| May 28, 2026 | 40.49 | 40.89 | 40.34 | 40.80 | +0.15% | 166,733 |
| May 27, 2026 | 40.88 | 40.94 | 40.58 | 40.74 | -0.24% | 225,405 |
| May 26, 2026 | 40.67 | 40.86 | 40.66 | 40.84 | +1.95% | 139,102 |
| May 22, 2026 | 40.12 | 40.25 | 40.00 | 40.06 | -0.25% | 270,776 |
| May 21, 2026 | 39.64 | 40.34 | 39.64 | 40.16 | +0.53% | 109,431 |
| May 20, 2026 | 39.34 | 39.98 | 39.31 | 39.95 | +1.76% | 189,081 |
| May 19, 2026 | 39.17 | 39.51 | 39.08 | 39.26 | -0.83% | 237,117 |
| May 18, 2026 | 39.71 | 39.77 | 39.25 | 39.59 | +0.58% | 213,736 |
| May 15, 2026 | 39.44 | 39.54 | 39.24 | 39.36 | -2.24% | 162,961 |
| May 14, 2026 | 40.14 | 40.40 | 40.14 | 40.26 | +0.02% | 270,990 |
| May 13, 2026 | 39.95 | 40.28 | 39.87 | 40.25 | +1.00% | 458,303 |
| May 12, 2026 | 39.88 | 39.97 | 39.47 | 39.85 | -1.31% | 169,180 |
| May 11, 2026 | 40.34 | 40.44 | 40.26 | 40.38 | +0.00% | 165,748 |
| May 8, 2026 | 40.33 | 40.46 | 40.22 | 40.38 | +1.20% | 446,968 |
| May 7, 2026 | 40.58 | 40.58 | 39.87 | 39.90 | -1.60% | 175,492 |
| May 6, 2026 | 40.29 | 40.55 | 40.21 | 40.55 | +3.08% | 507,020 |
| May 5, 2026 | 39.21 | 39.45 | 39.18 | 39.34 | +1.20% | 246,622 |
| May 4, 2026 | 39.07 | 39.27 | 38.72 | 38.87 | -1.06% | 321,277 |
| May 1, 2026 | 39.26 | 39.55 | 39.22 | 39.29 | +0.15% | 136,512 |
| Apr 30, 2026 | 38.86 | 39.39 | 38.80 | 39.23 | +2.11% | 166,905 |
| Apr 29, 2026 | 38.61 | 38.61 | 38.34 | 38.42 | -0.77% | 218,601 |
| Apr 28, 2026 | 38.71 | 38.79 | 38.52 | 38.72 | -0.64% | 119,518 |
| Apr 27, 2026 | 39.05 | 39.15 | 38.90 | 38.97 | -0.13% | 319,729 |
| Apr 24, 2026 | 38.80 | 39.06 | 38.76 | 39.02 | +0.80% | 325,366 |
| Apr 23, 2026 | 38.94 | 39.04 | 38.33 | 38.71 | -0.95% | 208,208 |
| Apr 22, 2026 | 39.04 | 39.15 | 38.95 | 39.08 | +0.72% | 278,142 |
| Apr 21, 2026 | 39.37 | 39.42 | 38.73 | 38.80 | -1.67% | 167,418 |
| Apr 20, 2026 | 39.47 | 39.52 | 39.29 | 39.46 | -0.58% | 288,045 |
| Apr 17, 2026 | 39.65 | 39.96 | 39.60 | 39.69 | +1.41% | 243,227 |
| Apr 16, 2026 | 39.31 | 39.31 | 38.98 | 39.14 | +0.03% | 343,376 |
| Apr 15, 2026 | 39.20 | 39.20 | 39.02 | 39.13 | -0.31% | 134,452 |
| Apr 14, 2026 | 39.01 | 39.28 | 38.98 | 39.25 | +1.11% | 140,652 |
| Apr 13, 2026 | 38.23 | 38.86 | 38.23 | 38.82 | +0.57% | 330,500 |
| Apr 10, 2026 | 38.70 | 38.80 | 38.51 | 38.60 | +0.23% | 161,181 |
| Apr 9, 2026 | 38.26 | 38.65 | 38.09 | 38.51 | -0.18% | 201,666 |
| Apr 8, 2026 | 38.68 | 38.83 | 38.32 | 38.58 | +4.05% | 132,675 |
| Apr 7, 2026 | 36.87 | 37.08 | 36.50 | 37.08 | +0.00% | 250,135 |
| Apr 6, 2026 | 36.96 | 37.12 | 36.91 | 37.08 | +0.82% | 256,821 |
| Apr 2, 2026 | 36.19 | 37.16 | 36.19 | 36.78 | -0.59% | 196,373 |
| Apr 1, 2026 | 36.99 | 37.31 | 36.92 | 37.00 | +1.12% | 435,600 |
| Mar 31, 2026 | 35.80 | 36.59 | 35.74 | 36.59 | +3.22% | 373,249 |
| Mar 30, 2026 | 35.80 | 35.80 | 35.26 | 35.45 | +0.06% | 1,870,052 |
| Mar 27, 2026 | 35.58 | 35.83 | 35.40 | 35.43 | -0.90% | 260,996 |
| Mar 26, 2026 | 36.14 | 36.40 | 35.73 | 35.75 | -2.39% | 139,973 |
| Mar 25, 2026 | 36.64 | 36.78 | 36.44 | 36.63 | +1.29% | 203,742 |
| Mar 24, 2026 | 35.86 | 36.33 | 35.80 | 36.16 | -0.50% | 291,983 |
| Mar 23, 2026 | 36.14 | 36.75 | 36.01 | 36.34 | +2.34% | 274,040 |
| Mar 20, 2026 | 36.42 | 36.42 | 35.30 | 35.51 | -2.93% | 388,970 |
| Mar 19, 2026 | 36.03 | 36.74 | 35.94 | 36.58 | -0.25% | 251,653 |
| Mar 18, 2026 | 37.09 | 37.17 | 36.64 | 36.67 | -1.74% | 243,078 |
| Mar 17, 2026 | 37.47 | 37.55 | 37.29 | 37.32 | +0.57% | 233,490 |
| Mar 16, 2026 | 36.98 | 37.22 | 36.92 | 37.11 | +1.98% | 226,552 |
| Mar 13, 2026 | 36.95 | 37.13 | 36.35 | 36.39 | -1.11% | 217,654 |
| Mar 12, 2026 | 37.15 | 37.15 | 36.63 | 36.80 | -1.97% | 598,842 |
| Mar 11, 2026 | 37.40 | 37.59 | 37.26 | 37.54 | +0.03% | 194,369 |
| Mar 10, 2026 | 37.57 | 38.14 | 37.47 | 37.53 | +0.16% | 374,870 |
| Mar 9, 2026 | 36.50 | 37.56 | 36.26 | 37.47 | +1.13% | 268,856 |
| Mar 6, 2026 | 36.75 | 37.20 | 36.62 | 37.05 | -1.04% | 182,330 |
| Mar 5, 2026 | 37.59 | 37.80 | 37.00 | 37.44 | -2.04% | 423,234 |
| Mar 4, 2026 | 37.80 | 38.25 | 37.72 | 38.22 | +1.08% | 334,949 |
| Mar 3, 2026 | 37.42 | 37.94 | 36.83 | 37.81 | -3.42% | 421,790 |
| Mar 2, 2026 | 38.76 | 39.28 | 38.74 | 39.15 | -1.68% | 175,018 |
| Feb 27, 2026 | 39.80 | 39.97 | 39.70 | 39.82 | -0.28% | 182,199 |
| Feb 26, 2026 | 40.01 | 40.03 | 39.56 | 39.93 | -0.22% | 153,315 |
| Feb 25, 2026 | 39.89 | 40.07 | 39.78 | 40.02 | +0.91% | 216,630 |
| Feb 24, 2026 | 39.32 | 39.73 | 39.32 | 39.66 | +0.66% | 154,336 |
| Feb 23, 2026 | 39.53 | 39.64 | 39.22 | 39.40 | -0.48% | 253,955 |
| Feb 20, 2026 | 39.06 | 39.59 | 39.06 | 39.59 | +1.20% | 161,061 |
| Feb 19, 2026 | 38.90 | 39.12 | 38.81 | 39.12 | -0.03% | 327,165 |
| Feb 18, 2026 | 39.16 | 39.39 | 39.07 | 39.13 | +0.33% | 245,089 |
| Feb 17, 2026 | 38.81 | 39.09 | 38.59 | 39.00 | -0.33% | 308,869 |
| Feb 13, 2026 | 38.96 | 39.15 | 38.74 | 39.13 | +0.20% | 312,707 |
| Feb 12, 2026 | 39.54 | 39.56 | 38.91 | 39.05 | -1.01% | 271,316 |
| Feb 11, 2026 | 39.42 | 39.52 | 39.08 | 39.45 | +0.95% | 267,801 |
| Feb 10, 2026 | 39.12 | 39.21 | 39.06 | 39.08 | +0.15% | 153,373 |
| Feb 9, 2026 | 38.64 | 39.04 | 38.63 | 39.02 | +1.38% | 459,006 |
| Feb 6, 2026 | 38.13 | 38.52 | 38.13 | 38.49 | +2.53% | 496,416 |
| Feb 5, 2026 | 37.69 | 37.90 | 37.53 | 37.54 | -1.34% | 240,809 |
| Feb 4, 2026 | 38.36 | 38.41 | 37.84 | 38.05 | -0.08% | 377,407 |
| Feb 3, 2026 | 38.08 | 38.20 | 37.75 | 38.08 | +0.29% | 345,566 |
| Feb 2, 2026 | 37.69 | 38.05 | 37.69 | 37.97 | +0.56% | 473,783 |
| Jan 30, 2026 | 38.15 | 38.19 | 37.59 | 37.76 | -1.54% | 326,345 |
| Jan 29, 2026 | 38.53 | 38.56 | 37.84 | 38.35 | +0.37% | 750,102 |
| Jan 28, 2026 | 38.32 | 38.32 | 38.00 | 38.21 | -0.31% | 256,879 |
| Jan 27, 2026 | 38.17 | 38.40 | 38.17 | 38.33 | +1.51% | 338,126 |
| Jan 26, 2026 | 37.79 | 37.89 | 37.74 | 37.76 | +0.24% | 136,580 |
| Jan 23, 2026 | 37.34 | 37.68 | 37.30 | 37.67 | +0.67% | 335,539 |
| Jan 22, 2026 | 37.49 | 37.55 | 37.34 | 37.42 | +0.56% | 368,337 |
| Jan 21, 2026 | 37.09 | 37.35 | 36.90 | 37.21 | +0.98% | 627,746 |
| Jan 20, 2026 | 37.02 | 37.12 | 36.81 | 36.85 | -1.31% | 701,474 |
| Jan 16, 2026 | 37.46 | 37.46 | 37.27 | 37.34 | -0.32% | 964,477 |
| Jan 15, 2026 | 37.47 | 37.58 | 37.37 | 37.46 | +0.21% | 819,568 |
| Jan 14, 2026 | 37.31 | 37.38 | 37.21 | 37.38 | +0.48% | 307,875 |
| Jan 13, 2026 | 37.32 | 37.34 | 37.12 | 37.20 | -0.56% | 287,265 |
| Jan 12, 2026 | 37.17 | 37.41 | 37.17 | 37.41 | +1.03% | 651,607 |
| Jan 9, 2026 | 36.87 | 37.06 | 36.85 | 37.03 | +0.71% | 207,464 |
| Jan 8, 2026 | 36.64 | 36.80 | 36.62 | 36.77 | -0.05% | 744,485 |
| Jan 7, 2026 | 36.90 | 36.93 | 36.74 | 36.79 | -0.54% | 600,774 |
| Jan 6, 2026 | 36.95 | 37.09 | 36.92 | 36.99 | +0.33% | 1,185,292 |
| Jan 5, 2026 | 36.58 | 36.90 | 36.56 | 36.87 | +0.99% | 779,782 |
| Jan 2, 2026 | 36.36 | 36.51 | 36.28 | 36.51 | +1.64% | 361,519 |
| Dec 31, 2025 | 36.08 | 36.08 | 35.91 | 35.92 | -0.47% | 363,177 |
| Dec 30, 2025 | 36.10 | 36.21 | 36.08 | 36.09 | +0.22% | 285,909 |
| Dec 29, 2025 | 36.01 | 36.08 | 35.92 | 36.01 | -0.28% | 436,933 |
| Dec 26, 2025 | 36.04 | 36.15 | 36.02 | 36.11 | +0.19% | 611,573 |
| Dec 24, 2025 | 35.99 | 36.06 | 35.96 | 36.04 | +0.28% | 306,707 |
| Dec 23, 2025 | 35.92 | 36.01 | 35.83 | 35.94 | +0.56% | 351,154 |
| Dec 22, 2025 | 35.76 | 35.81 | 35.69 | 35.74 | +0.20% | 696,311 |
| Dec 19, 2025 | 35.58 | 35.76 | 35.52 | 35.67 | +0.88% | 857,169 |
| Dec 18, 2025 | 35.47 | 35.55 | 35.30 | 35.36 | +0.91% | 1,098,850 |
| Dec 17, 2025 | 35.47 | 35.47 | 35.04 | 35.04 | -0.88% | 191,190 |
| Dec 16, 2025 | 35.47 | 35.48 | 35.24 | 35.35 | -0.59% | 303,437 |
| Dec 15, 2025 | 35.68 | 35.72 | 35.48 | 35.56 | +0.25% | 706,350 |
| Dec 12, 2025 | 35.71 | 35.74 | 35.33 | 35.47 | -0.67% | 272,698 |
| Dec 11, 2025 | 35.56 | 35.77 | 35.51 | 35.71 | -0.14% | 313,436 |
| Dec 10, 2025 | 35.27 | 35.76 | 35.16 | 35.76 | +1.62% | 211,156 |
| Dec 9, 2025 | 35.22 | 35.30 | 35.15 | 35.19 | -0.14% | 332,324 |
| Dec 8, 2025 | 35.39 | 35.39 | 35.16 | 35.24 | -0.23% | 381,047 |
| Dec 5, 2025 | 35.40 | 35.50 | 35.27 | 35.32 | +0.20% | 571,405 |
| Dec 4, 2025 | 35.32 | 35.33 | 35.17 | 35.25 | +0.23% | 433,662 |
| Dec 3, 2025 | 35.01 | 35.17 | 34.96 | 35.17 | +0.57% | 342,991 |
| Dec 2, 2025 | 35.04 | 35.07 | 34.86 | 34.97 | +0.11% | 613,331 |
| Dec 1, 2025 | 34.95 | 35.04 | 34.83 | 34.93 | -0.29% | 252,167 |
| Nov 28, 2025 | 34.91 | 35.04 | 34.85 | 35.03 | +0.37% | 177,330 |
| Nov 26, 2025 | 34.72 | 34.98 | 34.72 | 34.90 | +0.87% | 179,538 |
| Nov 25, 2025 | 34.37 | 34.60 | 34.19 | 34.60 | -0.75% | 307,335 |
| Nov 24, 2025 | 34.62 | 34.95 | 34.62 | 34.86 | +0.37% | 294,810 |
| Nov 21, 2025 | 34.44 | 34.78 | 34.28 | 34.73 | +1.17% | 300,654 |
| Nov 20, 2025 | 35.09 | 35.16 | 34.33 | 34.33 | -1.44% | 460,266 |
| Nov 19, 2025 | 34.83 | 35.02 | 34.66 | 34.83 | -0.26% | 252,601 |
| Nov 18, 2025 | 34.92 | 35.03 | 34.66 | 34.92 | -0.96% | 292,520 |
| Nov 17, 2025 | 35.43 | 35.57 | 35.12 | 35.26 | -1.15% | 176,349 |
| Nov 14, 2025 | 35.44 | 35.78 | 35.39 | 35.67 | -0.17% | 179,632 |
| Nov 13, 2025 | 36.09 | 36.13 | 35.68 | 35.73 | -1.08% | 140,480 |
| Nov 12, 2025 | 36.05 | 36.20 | 36.05 | 36.12 | +0.39% | 597,432 |
| Nov 11, 2025 | 35.84 | 36.03 | 35.84 | 35.98 | +0.47% | 128,047 |
| Nov 10, 2025 | 35.63 | 35.81 | 35.54 | 35.81 | +1.33% | 193,887 |
| Nov 7, 2025 | 35.11 | 35.34 | 34.93 | 35.34 | +0.00% | 209,904 |
Daily open, high, low, close and volume for State Street SPDR MSCI ACWI ex-US ETF (CWI). Showing 250 trading days. Unadjusted prices.