State Street SPDR MSCI ACWI ex-US ETF CWI
39.29 USD -0.11 (-0.28%)
Regular-session close
39.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.06 Day range 39.34
34.33 52-week range 41.90
- YTD
- +9.38%
- 1 year
- +9.96%
CWI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.35 | 39.34 | 39.06 | 39.29 | -0.11 | -0.28% | 283,089 |
| Nov 12, 2026 | 39.37 | 39.56 | 39.23 | 39.40 | -0.26 | -0.66% | 3,238,400 |
| Nov 11, 2026 | 39.56 | 39.78 | 39.39 | 39.66 | +0.38 | +0.97% | 188,800 |
| Nov 10, 2026 | 39.38 | 39.51 | 39.08 | 39.28 | -0.26 | -0.66% | 496,900 |
| Nov 9, 2026 | 39.12 | 39.65 | 39.09 | 39.54 | +1.07 | +2.78% | 1,093,500 |
| Nov 6, 2026 | 38.35 | 38.71 | 38.26 | 38.47 | -0.03 | -0.08% | 625,900 |
| Nov 5, 2026 | 39.67 | 39.67 | 38.43 | 38.50 | -1.41 | -3.53% | 337,200 |
| Nov 4, 2026 | 39.78 | 40.05 | 39.72 | 39.91 | +0.80 | +2.05% | 214,900 |
| Nov 3, 2026 | 39.38 | 39.42 | 39.11 | 39.11 | -0.17 | -0.43% | 616,700 |
| Nov 2, 2026 | 39.57 | 39.72 | 39.28 | 39.28 | +0.05 | +0.13% | 282,300 |
| Oct 30, 2026 | 39.41 | 39.45 | 39.01 | 39.23 | -0.64 | -1.61% | 426,900 |
| Oct 29, 2026 | 39.82 | 39.92 | 39.69 | 39.87 | -0.02 | -0.05% | 293,300 |
| Oct 28, 2026 | 39.70 | 39.90 | 39.66 | 39.89 | +0.22 | +0.55% | 328,800 |
| Oct 27, 2026 | 39.43 | 39.70 | 39.36 | 39.67 | +0.33 | +0.84% | 502,500 |
| Oct 26, 2026 | 39.32 | 39.50 | 39.23 | 39.34 | +0.11 | +0.28% | 292,500 |
| Oct 23, 2026 | 39.25 | 39.33 | 39.05 | 39.23 | -0.10 | -0.25% | 232,200 |
| Oct 22, 2026 | 39.51 | 39.60 | 39.22 | 39.33 | -0.68 | -1.70% | 491,600 |
| Oct 21, 2026 | 40.12 | 40.12 | 39.80 | 40.01 | +0.19 | +0.48% | 201,400 |
| Oct 20, 2026 | 39.54 | 39.95 | 39.48 | 39.82 | +0.24 | +0.61% | 270,400 |
| Oct 19, 2026 | 39.77 | 39.83 | 39.56 | 39.58 | -0.06 | -0.15% | 354,800 |
| Oct 16, 2026 | 39.95 | 40.06 | 39.55 | 39.64 | -0.21 | -0.53% | 789,300 |
| Oct 15, 2026 | 39.49 | 39.91 | 39.37 | 39.85 | +0.11 | +0.28% | 604,900 |
| Oct 14, 2026 | 39.80 | 39.88 | 39.57 | 39.74 | -0.45 | -1.12% | 152,900 |
| Oct 13, 2026 | 40.05 | 40.19 | 39.99 | 40.19 | +0.09 | +0.22% | 377,800 |
| Oct 12, 2026 | 40.23 | 40.23 | 40.07 | 40.10 | -0.18 | -0.45% | 284,900 |
| Oct 9, 2026 | 40.22 | 40.28 | 40.09 | 40.28 | +0.37 | +0.93% | 210,700 |
| Oct 8, 2026 | 40.00 | 40.08 | 39.78 | 39.91 | -0.40 | -0.99% | 367,100 |
| Oct 7, 2026 | 40.29 | 40.40 | 40.10 | 40.31 | -0.52 | -1.27% | 281,400 |
| Oct 6, 2026 | 40.94 | 41.02 | 40.79 | 40.83 | -0.02 | -0.05% | 407,000 |
| Oct 5, 2026 | 40.64 | 40.93 | 40.51 | 40.85 | +0.21 | +0.52% | 455,700 |
| Oct 2, 2026 | 40.49 | 40.72 | 40.36 | 40.64 | +0.48 | +1.20% | 293,000 |
| Oct 1, 2026 | 40.33 | 40.35 | 39.90 | 40.16 | -0.25 | -0.62% | 411,300 |
| Sep 30, 2026 | 40.76 | 40.76 | 40.39 | 40.41 | -0.32 | -0.79% | 521,500 |
| Sep 29, 2026 | 40.68 | 40.74 | 40.44 | 40.73 | -0.03 | -0.07% | 607,800 |
| Sep 28, 2026 | 40.70 | 40.93 | 40.54 | 40.76 | -0.27 | -0.66% | 354,200 |
| Sep 25, 2026 | 40.94 | 41.12 | 40.77 | 41.03 | +0.33 | +0.81% | 508,100 |
| Sep 24, 2026 | 40.67 | 40.84 | 40.47 | 40.70 | -0.13 | -0.32% | 504,700 |
| Sep 23, 2026 | 41.14 | 41.26 | 40.75 | 40.83 | -0.70 | -1.69% | 1,164,700 |
| Sep 22, 2026 | 41.34 | 41.63 | 41.28 | 41.53 | +0.17 | +0.41% | 342,600 |
| Sep 21, 2026 | 41.18 | 41.44 | 41.07 | 41.36 | +0.63 | +1.55% | 267,700 |
| Sep 18, 2026 | 40.74 | 40.74 | 40.51 | 40.73 | -0.31 | -0.76% | 170,600 |
| Sep 17, 2026 | 40.99 | 41.09 | 40.92 | 41.04 | +0.59 | +1.46% | 137,000 |
| Sep 16, 2026 | 40.82 | 40.90 | 40.20 | 40.45 | -0.14 | -0.34% | 131,000 |
| Sep 15, 2026 | 40.66 | 40.66 | 40.44 | 40.59 | -0.19 | -0.47% | 183,200 |
| Sep 14, 2026 | 40.71 | 41.01 | 40.62 | 40.78 | -0.49 | -1.19% | 329,100 |
| Sep 11, 2026 | 41.48 | 41.48 | 41.23 | 41.27 | +0.37 | +0.90% | 237,600 |
| Sep 10, 2026 | 41.01 | 41.10 | 40.84 | 40.90 | -0.43 | -1.04% | 215,500 |
| Sep 9, 2026 | 41.65 | 41.65 | 41.32 | 41.33 | -0.43 | -1.03% | 170,100 |
| Sep 8, 2026 | 41.97 | 41.97 | 41.74 | 41.76 | -0.14 | -0.33% | 200,300 |
| Sep 4, 2026 | 41.60 | 41.92 | 41.60 | 41.90 | +0.27 | +0.65% | 141,700 |
| Sep 3, 2026 | 41.43 | 41.68 | 41.29 | 41.63 | +0.45 | +1.09% | 212,100 |
| Sep 2, 2026 | 41.09 | 41.23 | 40.90 | 41.18 | +0.17 | +0.41% | 159,700 |
| Sep 1, 2026 | 41.19 | 41.28 | 40.87 | 41.01 | -0.30 | -0.73% | 202,000 |
| Aug 31, 2026 | 41.54 | 41.54 | 41.20 | 41.31 | -0.11 | -0.27% | 123,800 |
| Aug 28, 2026 | 41.75 | 41.77 | 41.33 | 41.42 | -0.13 | -0.31% | 181,000 |
| Aug 27, 2026 | 41.61 | 41.61 | 41.34 | 41.55 | +0.02 | +0.05% | 233,700 |
| Aug 26, 2026 | 41.64 | 41.74 | 41.44 | 41.53 | -0.16 | -0.38% | 133,600 |
| Aug 25, 2026 | 41.46 | 41.69 | 41.44 | 41.69 | +0.41 | +0.99% | 149,500 |
| Aug 24, 2026 | 41.38 | 41.38 | 41.13 | 41.28 | -0.24 | -0.58% | 212,700 |
| Aug 21, 2026 | 41.55 | 41.60 | 41.45 | 41.52 | +0.27 | +0.65% | 350,500 |
| Aug 20, 2026 | 41.18 | 41.37 | 41.00 | 41.25 | +0.04 | +0.10% | 276,700 |
| Aug 19, 2026 | 41.36 | 41.36 | 41.10 | 41.21 | +0.21 | +0.51% | 139,900 |
| Aug 18, 2026 | 41.32 | 41.34 | 40.93 | 41.00 | -0.71 | -1.70% | 171,400 |
| Aug 17, 2026 | 41.71 | 41.91 | 41.68 | 41.71 | +0.11 | +0.26% | 249,100 |
| Aug 14, 2026 | 41.73 | 41.76 | 41.54 | 41.60 | -0.07 | -0.17% | 144,700 |
65 days, newest first. Daily bars as drawn on the CWI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.