Dark

CWI
State Street SPDR MSCI ACWI ex-US ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:59:45 PM EDT

41.06USD-0.097%(-0.04)144,798

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-41.10)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

41.07USD+0.037%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	41.2100	41.280000	41.060000	41.0600	-0.085%	144,798	0.000%
2026-08-04	40.7700	41.180000	40.770000	41.0950	+1.745%	180,284	-0.085%
2026-08-03	40.2700	40.460000	40.130000	40.3900	+0.348%	163,309	+1.659%
2026-07-31	40.3900	40.423090	39.905000	40.2500	-0.297%	189,012	+2.012%
2026-07-30	39.7400	40.470000	39.740000	40.3700	+3.169%	364,027	+1.709%
2026-07-29	39.4300	39.750000	38.990000	39.1300	-0.912%	429,723	+4.932%
2026-07-28	39.2100	39.675000	39.205000	39.4900	-0.704%	343,500	+3.976%
2026-07-27	39.9400	40.069100	39.520000	39.7700	+0.303%	202,692	+3.244%
2026-07-24	39.7200	39.930000	39.570000	39.6500	-0.277%	135,955	+3.556%
2026-07-23	39.6800	39.890000	39.545000	39.7600	-1.033%	187,227	+3.270%
2026-07-22	40.0500	40.290000	40.050000	40.1750	-0.037%	81,921	+2.203%
2026-07-21	39.8800	40.220000	39.740600	40.1900	+1.979%	153,110	+2.165%
2026-07-20	39.6300	39.735200	39.360000	39.4100	-0.278%	364,398	+4.187%
2026-07-17	39.1200	39.710000	39.100000	39.5200	-0.952%	521,080	+3.897%
2026-07-16	39.9300	40.050000	39.750000	39.9000	-0.993%	339,501	+2.907%
2026-07-15	40.3200	40.379800	39.920000	40.3000	+0.224%	100,860	+1.886%
2026-07-14	40.2400	40.400000	40.090000	40.2100	+1.030%	231,739	+2.114%
2026-07-13	40.0400	40.140000	39.715000	39.8000	-1.850%	271,253	+3.166%
2026-07-10	40.4600	40.640000	40.338700	40.5500	+0.297%	127,177	+1.258%
2026-07-09	40.2600	40.525000	40.245200	40.4300	+0.848%	111,612	+1.558%
2026-07-08	39.7400	40.130000	39.590000	40.0900	-0.149%	227,133	+2.420%
2026-07-07	40.4300	40.480000	40.080100	40.1500	-1.858%	428,243	+2.267%
2026-07-06	40.6700	40.920000	40.620000	40.9100	+1.741%	275,959	+0.367%
2026-07-02	40.4200	40.734200	39.850000	40.2100	+0.299%	160,944	+2.114%
2026-07-01	40.2300	40.409000	40.050100	40.0900	-1.426%	119,624	+2.420%
2026-06-30	40.4200	40.750000	40.290000	40.6700	+0.718%	183,288	+0.959%
2026-06-29	40.1100	40.380000	39.790000	40.3800	+0.673%	126,712	+1.684%
2026-06-26	39.8300	40.263600	39.830000	40.1100	-0.545%	108,337	+2.368%
2026-06-25	40.6800	40.689000	40.175000	40.3300	+0.850%	251,132	+1.810%
2026-06-24	40.0500	40.180000	39.830000	39.9900	-0.175%	226,571	+2.676%
2026-06-23	40.0400	40.420000	39.850000	40.0600	-3.073%	366,315	+2.496%
2026-06-22	41.2500	41.400000	41.160000	41.3300	+0.291%	120,984	-0.653%
2026-06-18	41.1700	41.270000	40.999000	41.2100	+1.502%	644,497	-0.364%
2026-06-17	41.0800	41.410000	40.600000	40.6000	-0.588%	236,839	+1.133%
2026-06-16	41.0800	41.170000	40.780000	40.8400	-0.463%	387,900	+0.539%
2026-06-15	41.1600	41.160000	40.965000	41.0300	+1.434%	302,525	+0.073%
2026-06-12	40.2100	40.550000	40.080000	40.4500	+0.372%	254,124	+1.508%
2026-06-11	39.2700	40.340000	39.230000	40.3000	+3.439%	194,686	+1.886%
2026-06-10	39.2400	39.629900	38.910000	38.9600	-1.492%	176,349	+5.390%
2026-06-09	39.9900	40.210000	38.880000	39.5500	+0.051%	97,819	+3.818%
2026-06-08	39.6000	39.740000	39.445000	39.5300	+1.022%	220,419	+3.870%
2026-06-05	40.0400	40.071000	38.960100	39.1300	-3.739%	244,042	+4.932%
2026-06-04	40.4100	40.700000	40.280000	40.6500	+0.519%	206,563	+1.009%
2026-06-03	40.8100	40.810000	40.440000	40.4400	-1.221%	160,522	+1.533%
2026-06-02	40.6900	40.950000	40.660000	40.9400	+1.012%	231,420	+0.293%
2026-06-01	40.3700	40.740219	40.185000	40.5300	-0.735%	138,482	+1.308%
2026-05-29	40.8600	41.090000	40.750000	40.8300	+0.074%	230,293	+0.563%
2026-05-28	40.4900	40.890000	40.340000	40.8000	+0.147%	166,733	+0.637%
2026-05-27	40.8800	40.940000	40.584000	40.7400	-0.245%	225,405	+0.785%
2026-05-26	40.6700	40.860000	40.660000	40.8400	+1.947%	139,102	+0.539%
2026-05-22	40.1200	40.250000	40.000000	40.0600	-0.249%	270,776	+2.496%
2026-05-21	39.6400	40.340000	39.640000	40.1600	+0.526%	109,431	+2.241%
2026-05-20	39.3400	39.980000	39.310000	39.9500	+1.758%	189,081	+2.778%
2026-05-19	39.1700	39.509100	39.080000	39.2600	-0.834%	237,117	+4.585%
2026-05-18	39.7100	39.769000	39.250000	39.5900	+0.584%	213,736	+3.713%
2026-05-15	39.4400	39.540000	39.240000	39.3600	-2.235%	162,961	+4.319%
2026-05-14	40.1400	40.399900	40.140000	40.2600	+0.025%	270,990	+1.987%
2026-05-13	39.9500	40.285000	39.870000	40.2500	+1.004%	458,303	+2.012%
2026-05-12	39.8800	39.970000	39.470100	39.8500	-1.313%	169,180	+3.036%
2026-05-11	40.3400	40.435000	40.260000	40.3800	0.000%	165,748	+1.684%
2026-05-08	40.3300	40.459900	40.215000	40.3800	+1.203%	446,968	+1.684%
2026-05-07	40.5800	40.580000	39.870000	39.9000	-1.603%	175,492	+2.907%
2026-05-06	40.2900	40.550000	40.210000	40.5500	+3.076%	507,020	+1.258%
2026-05-05	39.2100	39.449700	39.180000	39.3400	+1.199%	246,622	+4.372%
2026-05-04	39.0700	39.270000	38.720000	38.8740	-1.059%	321,277	+5.623%
2026-05-01	39.2600	39.549900	39.220000	39.2900	+0.153%	136,512	+4.505%
2026-04-30	38.8600	39.390000	38.798600	39.2300	+2.108%	166,905	+4.665%
2026-04-29	38.6100	38.610000	38.340000	38.4200	-0.775%	218,601	+6.871%
2026-04-28	38.7100	38.790000	38.520100	38.7200	-0.642%	119,518	+6.043%
2026-04-27	39.0500	39.150000	38.900000	38.9700	-0.128%	319,729	+5.363%
2026-04-24	38.8000	39.060000	38.760000	39.0200	+0.801%	325,366	+5.228%
2026-04-23	38.9400	39.040000	38.330000	38.7100	-0.947%	208,208	+6.071%
2026-04-22	39.0400	39.150000	38.945000	39.0800	+0.722%	278,142	+5.067%
2026-04-21	39.3700	39.418300	38.730200	38.8000	-1.673%	167,418	+5.825%
2026-04-20	39.4700	39.520000	39.288200	39.4600	-0.579%	288,045	+4.055%
2026-04-17	39.6500	39.960000	39.600000	39.6900	+1.405%	243,227	+3.452%
2026-04-16	39.3100	39.310000	38.980000	39.1400	+0.026%	343,376	+4.905%
2026-04-15	39.2000	39.200000	39.020000	39.1300	-0.306%	134,452	+4.932%
2026-04-14	39.0100	39.280000	38.980000	39.2500	+1.108%	140,652	+4.611%
2026-04-13	38.2300	38.860000	38.230000	38.8200	+0.570%	330,500	+5.770%
2026-04-10	38.7000	38.805000	38.510000	38.6000	+0.234%	161,181	+6.373%
2026-04-09	38.2600	38.649900	38.090000	38.5100	-0.181%	201,666	+6.622%
2026-04-08	38.6800	38.830000	38.320000	38.5800	+4.045%	132,675	+6.428%
2026-04-07	36.8700	37.080000	36.500000	37.0800	0.000%	250,135	+10.734%
2026-04-06	36.9600	37.120000	36.910000	37.0800	+0.816%	256,821	+10.734%
2026-04-02	36.1900	37.155000	36.190000	36.7800	-0.595%	196,373	+11.637%
2026-04-01	36.9900	37.310000	36.920000	37.0000	+1.121%	435,600	+10.973%
2026-03-31	35.8000	36.590000	35.740000	36.5900	+3.216%	373,249	+12.216%
2026-03-30	35.8000	35.800000	35.260000	35.4500	+0.056%	1,870,052	+15.825%
2026-03-27	35.5800	35.830000	35.395000	35.4300	-0.895%	260,996	+15.890%
2026-03-26	36.1400	36.400000	35.730000	35.7500	-2.394%	139,973	+14.853%
2026-03-25	36.6400	36.780000	36.440000	36.6270	+1.291%	203,742	+12.103%
2026-03-24	35.8600	36.329900	35.800000	36.1600	-0.495%	291,983	+13.551%
2026-03-23	36.1400	36.749900	36.010100	36.3400	+2.337%	274,040	+12.988%
2026-03-20	36.4200	36.420000	35.300000	35.5100	-2.925%	388,970	+15.629%
2026-03-19	36.0300	36.740000	35.940000	36.5800	-0.245%	251,653	+12.247%
2026-03-18	37.0900	37.169900	36.640000	36.6700	-1.742%	243,078	+11.972%
2026-03-17	37.4700	37.545000	37.288400	37.3200	+0.566%	233,490	+10.021%
2026-03-16	36.9800	37.220000	36.920000	37.1100	+1.979%	226,552	+10.644%
2026-03-13	36.9500	37.128200	36.355000	36.3900	-1.114%	217,654	+12.833%
2026-03-12	37.1500	37.150000	36.634539	36.8000	-1.971%	598,842	+11.576%
2026-03-11	37.4000	37.592000	37.255000	37.5400	+0.027%	194,369	+9.377%
2026-03-10	37.5700	38.140000	37.470000	37.5300	+0.160%	374,870	+9.406%
2026-03-09	36.5000	37.565000	36.260000	37.4700	+1.134%	268,856	+9.581%
2026-03-06	36.7500	37.200000	36.620000	37.0500	-1.042%	182,330	+10.823%
2026-03-05	37.5900	37.800000	36.997000	37.4400	-2.041%	423,234	+9.669%
2026-03-04	37.8000	38.249900	37.720000	38.2200	+1.084%	334,949	+7.431%
2026-03-03	37.4200	37.940000	36.830100	37.8100	-3.423%	421,790	+8.596%
2026-03-02	38.7600	39.280000	38.740000	39.1500	-1.683%	175,014	+4.879%
2026-02-27	39.8000	39.965000	39.700100	39.8200	-0.275%	182,199	+3.114%
2026-02-26	40.0100	40.028900	39.565000	39.9300	-0.225%	153,315	+2.830%
2026-02-25	39.8900	40.070000	39.780100	40.0200	+0.908%	216,899	+2.599%
2026-02-24	39.3200	39.729500	39.320000	39.6600	+0.660%	154,336	+3.530%
2026-02-23	39.5300	39.640000	39.220000	39.4000	-0.480%	253,955	+4.213%
2026-02-20	39.0600	39.590000	39.060000	39.5900	+1.201%	161,061	+3.713%
2026-02-19	38.9000	39.120000	38.810000	39.1200	-0.026%	327,165	+4.959%
2026-02-18	39.1600	39.390000	39.070000	39.1300	+0.333%	245,089	+4.932%
2026-02-17	38.8100	39.085000	38.590000	39.0000	-0.332%	308,869	+5.282%
2026-02-13	38.9600	39.150000	38.740000	39.1300	+0.205%	312,592	+4.932%
2026-02-12	39.5400	39.565000	38.910000	39.0500	-1.014%	271,216	+5.147%
2026-02-11	39.4200	39.520000	39.080100	39.4500	+0.947%	267,701	+4.081%
2026-02-10	39.1200	39.210000	39.056000	39.0800	+0.154%	153,373	+5.067%
2026-02-09	38.6400	39.035100	38.630000	39.0200	+1.377%	459,006	+5.228%
2026-02-06	38.1300	38.515000	38.125000	38.4900	+2.531%	496,416	+6.677%
2026-02-05	37.6900	37.895100	37.530000	37.5400	-1.340%	240,598	+9.377%
2026-02-04	38.3600	38.410000	37.840000	38.0500	-0.079%	377,407	+7.911%
2026-02-03	38.0800	38.199400	37.750000	38.0800	+0.290%	345,566	+7.826%
2026-02-02	37.6900	38.050000	37.690000	37.9700	+0.556%	470,648	+8.138%
2026-01-30	38.1500	38.185000	37.590000	37.7600	-1.538%	326,345	+8.739%
2026-01-29	38.5300	38.560000	37.840000	38.3500	+0.366%	750,102	+7.066%
2026-01-28	38.3200	38.320000	38.000000	38.2100	-0.313%	256,879	+7.459%
2026-01-27	38.1700	38.400000	38.170000	38.3300	+1.510%	338,126	+7.122%
2026-01-26	37.7900	37.890000	37.740000	37.7600	+0.239%	136,580	+8.739%
2026-01-23	37.3400	37.680000	37.300000	37.6700	+0.668%	335,539	+8.999%
2026-01-22	37.4900	37.550000	37.340000	37.4200	+0.564%	368,337	+9.727%
2026-01-21	37.0900	37.350000	36.900000	37.2100	+0.977%	627,746	+10.347%
2026-01-20	37.0200	37.120000	36.810000	36.8500	-1.312%	700,874	+11.425%
2026-01-16	37.4600	37.460000	37.270000	37.3400	-0.320%	963,779	+9.963%
2026-01-15	37.4700	37.580000	37.370000	37.4600	+0.214%	819,205	+9.610%
2026-01-14	37.3100	37.380000	37.210000	37.3800	+0.484%	307,675	+9.845%
2026-01-13	37.3200	37.337500	37.120000	37.2000	-0.561%	285,224	+10.376%
2026-01-12	37.1700	37.410000	37.170000	37.4100	+1.026%	651,607	+9.757%
2026-01-09	36.8700	37.060000	36.850000	37.0300	+0.707%	206,240	+10.883%
2026-01-08	36.6400	36.795000	36.620000	36.7700	-0.054%	744,385	+11.667%
2026-01-07	36.9000	36.931500	36.740000	36.7900	-0.541%	600,674	+11.606%
2026-01-06	36.9500	37.090000	36.920000	36.9900	+0.325%	1,184,750	+11.003%
2026-01-05	36.5800	36.895000	36.560000	36.8700	+0.986%	779,782	+11.364%
2026-01-02	36.3600	36.510000	36.280000	36.5100	+1.643%	361,519	+12.462%
2025-12-31	36.0800	36.080000	35.910000	35.9200	-0.471%	363,177	+14.310%
2025-12-30	36.1000	36.210000	36.080000	36.0900	+0.222%	285,400	+13.771%
2025-12-29	36.0100	36.080000	35.920000	36.0100	-0.277%	436,833	+14.024%
2025-12-26	36.0400	36.150000	36.020000	36.1100	+0.194%	611,573	+13.708%
2025-12-24	35.9900	36.060000	35.960000	36.0400	+0.278%	306,707	+13.929%
2025-12-23	35.9200	36.010000	35.830000	35.9400	+0.560%	351,154	+14.246%
2025-12-22	35.7600	35.810000	35.685000	35.7400	+0.196%	696,311	+14.885%
2025-12-19	35.5800	35.760000	35.516100	35.6700	+0.877%	857,169	+15.111%
2025-12-18	35.4700	35.550000	35.300100	35.3600	+0.913%	1,098,850	+16.120%
2025-12-17	35.4700	35.470000	35.040000	35.0400	-0.877%	191,190	+17.180%
2025-12-16	35.4700	35.480000	35.240000	35.3500	-0.591%	303,437	+16.153%
2025-12-15	35.6800	35.715000	35.480000	35.5600	+0.254%	706,350	+15.467%
2025-12-12	35.7100	35.740000	35.330000	35.4700	-0.672%	272,698	+15.760%
2025-12-11	35.5600	35.770000	35.510000	35.7100	-0.140%	313,436	+14.982%
2025-12-10	35.2700	35.760000	35.160000	35.7600	+1.620%	211,156	+14.821%
2025-12-09	35.2200	35.300000	35.151000	35.1900	-0.142%	332,324	+16.681%
2025-12-08	35.3900	35.390000	35.160000	35.2400	-0.227%	381,047	+16.515%
2025-12-05	35.4000	35.500000	35.270000	35.3200	+0.199%	571,405	+16.251%
2025-12-04	35.3200	35.330000	35.170000	35.2500	+0.227%	433,662	+16.482%
2025-12-03	35.0100	35.170000	34.960000	35.1700	+0.572%	342,991	+16.747%
2025-12-02	35.0400	35.071300	34.856500	34.9700	+0.115%	613,331	+17.415%
2025-12-01	34.9500	35.040000	34.830000	34.9300	-0.285%	252,167	+17.549%
2025-11-28	34.9100	35.040000	34.850100	35.0300	+0.372%	177,330	+17.214%
2025-11-26	34.7200	34.979900	34.720000	34.9000	+0.867%	179,538	+17.650%
2025-11-25	34.3700	34.600000	34.185000	34.6000	-0.746%	307,335	+18.671%
2025-11-24	34.6200	34.950000	34.620000	34.8600	+0.374%	294,810	+17.785%
2025-11-21	34.4400	34.780000	34.280000	34.7300	+1.165%	300,654	+18.226%
2025-11-20	35.0900	35.160000	34.330000	34.3300	-1.436%	460,266	+19.604%
2025-11-19	34.8300	35.020000	34.660000	34.8300	-0.258%	252,601	+17.887%
2025-11-18	34.9200	35.035000	34.665000	34.9200	-0.964%	292,520	+17.583%
2025-11-17	35.4300	35.570000	35.120000	35.2600	-1.149%	176,349	+16.449%
2025-11-14	35.4400	35.780000	35.390000	35.6700	-0.168%	179,632	+15.111%
2025-11-13	36.0900	36.125000	35.680000	35.7300	-1.080%	140,480	+14.917%
2025-11-12	36.0500	36.195000	36.050000	36.1200	+0.389%	597,432	+13.677%
2025-11-11	35.8400	36.030000	35.840000	35.9800	+0.475%	128,047	+14.119%
2025-11-10	35.6300	35.810000	35.540000	35.8100	+1.330%	193,887	+14.661%
2025-11-07	35.1100	35.340000	34.930000	35.3400	0.000%	209,904	+16.186%
2025-11-06	35.4300	35.490000	35.178400	35.3400	-0.169%	333,152	+16.186%
2025-11-05	35.2000	35.490000	35.140100	35.4000	+0.597%	207,083	+15.989%
2025-11-04	35.1700	35.385000	35.130000	35.1900	-1.346%	300,626	+16.681%
2025-11-03	35.6500	35.680000	35.500000	35.6700	+0.338%	213,783	+15.111%
2025-10-31	35.6300	35.630000	35.391600	35.5500	-0.281%	151,951	+15.499%
2025-10-30	35.6100	35.770100	35.550000	35.6500	-0.502%	142,986	+15.175%
2025-10-29	36.0700	36.080000	35.720000	35.8300	-0.334%	200,915	+14.597%
2025-10-28	35.8200	36.015000	35.815000	35.9500	+0.111%	121,433	+14.214%
2025-10-27	35.8800	35.930000	35.800000	35.9100	+0.701%	140,958	+14.341%
2025-10-24	35.6300	35.690100	35.590000	35.6600	+0.479%	233,040	+15.143%
2025-10-23	35.4300	35.600000	35.420000	35.4900	+0.424%	348,257	+15.695%
2025-10-22	35.4000	35.460000	35.150000	35.3400	-0.085%	593,201	+16.186%
2025-10-21	35.5000	35.530000	35.330000	35.3700	-0.841%	338,528	+16.087%
2025-10-20	35.5500	35.740000	35.550000	35.6700	+0.848%	395,650	+15.111%
2025-10-17	35.2100	35.400000	35.180000	35.3700	+0.142%	115,644	+16.087%
2025-10-16	35.4300	35.545000	35.230000	35.3200	+0.320%	200,061	+16.251%
2025-10-15	35.1600	35.300000	34.990000	35.2075	+0.852%	119,447	+16.623%
2025-10-14	34.5800	35.025000	34.530000	34.9100	-0.029%	190,060	+17.617%
2025-10-13	34.7700	34.955600	34.670100	34.9200	+1.541%	124,687	+17.583%
2025-10-10	35.1900	35.190000	34.330000	34.3900	-2.329%	136,735	+19.395%
2025-10-09	35.5700	35.570000	35.140000	35.2100	-0.929%	108,224	+16.615%
2025-10-08	35.4800	35.550000	35.430000	35.5400	+0.509%	104,829	+15.532%
2025-10-07	35.6100	35.625000	35.334200	35.3600	-0.786%	79,803	+16.120%
2025-10-06	35.6100	35.750000	35.572700	35.6400	+0.366%	194,520	+15.208%
2025-10-03	35.4800	35.630000	35.410000	35.5100	+0.595%	126,047	+15.629%
2025-10-02	35.4000	35.409900	35.110000	35.3000	+0.284%	146,646	+16.317%
2025-10-01	35.0600	35.240000	35.030000	35.2000	+0.802%	320,329	+16.648%
2025-09-30	34.7000	34.925000	34.700000	34.9200	+0.576%	110,047	+17.583%
2025-09-29	34.6600	34.770000	34.660000	34.7200	+0.638%	420,734	+18.260%
2025-09-26	34.4200	34.525000	34.370000	34.5000	+0.291%	179,311	+19.014%
2025-09-25	34.3900	34.420000	34.240000	34.4000	-0.549%	187,483	+19.360%
2025-09-24	34.7000	34.710000	34.544099	34.5900	-0.403%	167,339	+18.705%
2025-09-23	34.8800	34.930000	34.720000	34.7300	-0.172%	329,321	+18.226%
2025-09-22	34.6300	34.815000	34.590000	34.7900	+0.375%	297,202	+18.022%
2025-09-19	34.7200	34.730000	34.590000	34.6600	-0.230%	148,566	+18.465%
2025-09-18	34.6900	34.780000	34.550000	34.7400	+0.086%	168,924	+18.192%
2025-09-17	34.7200	34.930000	34.560000	34.7100	+0.029%	124,292	+18.294%
2025-09-16	34.7700	34.770000	34.580000	34.7000	-0.058%	167,352	+18.329%
2025-09-15	34.6200	34.720000	34.590000	34.7200	+0.784%	211,870	+18.260%
2025-09-12	34.5400	34.559600	34.415000	34.4500	-0.405%	394,241	+19.187%
2025-09-11	34.3600	34.590000	34.331100	34.5900	+1.140%	294,870	+18.705%
2025-09-10	34.2900	34.355000	34.165000	34.2000	+0.176%	213,655	+20.058%
2025-09-09	34.1100	34.189900	34.085000	34.1400	-0.117%	2,399,095	+20.269%
2025-09-08	34.0700	34.180000	34.000900	34.1800	+1.005%	254,853	+20.129%
2025-09-05	33.9700	34.039300	33.730000	33.8400	+0.535%	448,276	+21.336%
2025-09-04	33.5100	33.660000	33.440000	33.6600	+0.418%	264,020	+21.985%
2025-09-03	33.4400	33.520000	33.330000	33.5200	+0.359%	114,243	+22.494%
2025-09-02	33.2300	33.430000	33.185000	33.4000	-0.654%	158,359	+22.934%
2025-08-29	33.6400	33.675000	33.540000	33.6200	-0.562%	99,996	+22.130%
2025-08-28	33.7800	33.829900	33.710000	33.8100	+0.386%	137,507	+21.443%
2025-08-27	33.5100	33.689900	33.460000	33.6800	-0.296%	142,250	+21.912%
2025-08-26	33.6500	33.780000	33.650000	33.7800	+0.059%	135,748	+21.551%
2025-08-25	33.9800	34.060000	33.760000	33.7600	-1.026%	152,048	+21.623%
2025-08-22	33.7100	34.170000	33.710000	34.1100	+1.578%	121,792	+20.375%
2025-08-21	33.5600	33.620000	33.515000	33.5800	-0.386%	154,345	+22.275%
2025-08-20	33.6400	33.720000	33.585000	33.7100	+0.149%	209,738	+21.804%
2025-08-19	33.7800	33.803900	33.610000	33.6600	-0.237%	124,733	+21.985%
2025-08-18	33.6400	33.760000	33.640000	33.7400	+0.119%	139,761	+21.695%
2025-08-15	33.6800	33.730000	33.650000	33.7000	+0.477%	173,033	+21.840%
2025-08-14	33.4100	33.570000	33.410000	33.5400	-0.386%	160,866	+22.421%
2025-08-13	33.4900	33.690000	33.490000	33.6700	+0.778%	109,458	+21.948%
2025-08-12	33.1700	33.440000	33.170000	33.4100	+1.059%	234,026	+22.897%
2025-08-11	33.1000	33.138700	33.030000	33.0600	-0.332%	123,751	+24.198%
2025-08-08	33.1200	33.200000	33.070000	33.1700	+0.424%	281,658	+23.787%
2025-08-07	33.1600	33.180000	32.930000	33.0300	+0.701%	186,473	+24.311%
2025-08-06	32.6800	32.830000	32.680000	32.8000	+0.675%	201,929	+25.183%
2025-08-05	32.6200	32.646700	32.460000	32.5800	+0.061%	83,429	+26.028%
2025-08-04	32.4700	32.560000	32.445500	32.5600	+1.401%	200,076	+26.106%
2025-08-01	32.1900	32.190000	31.970000	32.1100	-0.588%	206,838	+27.873%
2025-07-31	32.4700	32.480000	32.240000	32.3000	-0.951%	371,122	+27.121%
2025-07-30	32.7300	32.810000	32.500000	32.6100	-0.640%	141,793	+25.912%
2025-07-29	32.8700	32.910000	32.793300	32.8200	-0.167%	125,795	+25.107%
2025-07-28	33.0200	33.050000	32.820000	32.8750	-1.247%	151,562	+24.897%
2025-07-25	33.1000	33.310000	33.085000	33.2900	-0.030%	156,002	+23.340%
2025-07-24	33.3700	33.458300	33.300000	33.3000	-0.656%	189,483	+23.303%
2025-07-23	33.2800	33.545000	33.250000	33.5200	+1.884%	158,826	+22.494%
2025-07-22	32.7500	32.905000	32.674000	32.9000	+0.458%	185,415	+24.802%
2025-07-21	32.7700	32.920000	32.710000	32.7500	+0.460%	179,185	+25.374%
2025-07-18	32.8200	32.820000	32.580100	32.6000	-0.428%	135,832	+25.951%
2025-07-17	32.5300	32.740000	32.450000	32.7400	+0.553%	154,927	+25.412%
2025-07-16	32.3900	32.580000	32.310000	32.5600	+0.370%	108,678	+26.106%
2025-07-15	32.6600	32.660000	32.400000	32.4400	-0.430%	324,301	+26.572%
2025-07-14	32.4800	32.590000	32.460000	32.5800	+0.092%	140,515	+26.028%
2025-07-11	32.5800	32.590000	32.505000	32.5500	-0.702%	96,536	+26.144%
2025-07-10	32.7500	32.815100	32.611800	32.7800	+0.031%	90,606	+25.259%
2025-07-09	32.7200	32.790000	32.620000	32.7700	+0.491%	122,734	+25.298%
2025-07-08	32.5200	32.650000	32.480000	32.6100	+0.555%	107,897	+25.912%
2025-07-07	32.5300	32.620000	32.335000	32.4300	-1.188%	191,195	+26.611%
2025-07-03	32.7500	32.850000	32.740000	32.8200	+0.275%	69,659	+25.107%
2025-07-02	32.5400	32.780000	32.500000	32.7300	+0.430%	118,343	+25.451%
2025-07-01	32.5800	32.690000	32.540000	32.5900	-0.214%	332,737	+25.990%
2025-06-30	32.5400	32.690000	32.480000	32.6600	+0.246%	211,110	+25.720%
2025-06-27	32.5500	32.680000	32.445500	32.5800	+0.432%	132,214	+26.028%
2025-06-26	32.3300	32.460000	32.130000	32.4400	+1.059%	239,308	+26.572%
2025-06-25	32.0800	32.130000	32.020000	32.1000	-0.311%	269,237	+27.913%
2025-06-24	32.0100	32.240000	31.989700	32.2000	+1.577%	325,084	+27.516%
2025-06-23	31.3400	31.710000	31.320000	31.7000	+0.763%	180,374	+29.527%
2025-06-20	31.9100	31.910000	31.460000	31.4600	-0.820%	135,102	+30.515%
2025-06-18	31.8100	31.880000	31.670000	31.7200	+0.032%	392,924	+29.445%
2025-06-17	32.0000	32.000000	31.700000	31.7100	-1.184%	174,110	+29.486%
2025-06-16	32.1400	32.360000	32.090000	32.0900	+0.659%	287,423	+27.953%
2025-06-13	31.9100	32.060000	31.829900	31.8800	-1.453%	312,287	+28.795%
2025-06-12	32.2500	32.350000	32.210000	32.3500	+0.591%	148,909	+26.924%
2025-06-11	32.1600	32.260000	32.090000	32.1600	+0.312%	254,629	+27.674%
2025-06-10	32.0500	32.140000	31.990000	32.0600	+0.188%	290,194	+28.072%
2025-06-09	31.8900	32.090000	31.890000	32.0000	+0.282%	230,216	+28.313%
2025-06-06	31.8400	31.930000	31.820000	31.9100	+0.409%	182,504	+28.674%
2025-06-05	31.9000	31.930000	31.720000	31.7800	+0.094%	279,694	+29.201%
2025-06-04	31.6800	31.820000	31.650000	31.7500	+0.698%	173,263	+29.323%
2025-06-03	31.4500	31.590000	31.380000	31.5300	-0.316%	759,497	+30.225%
2025-06-02	31.4400	31.660000	31.320000	31.6300	-0.503%	174,919	+29.813%
2025-05-30	31.8500	31.850000	31.570000	31.7900	-0.407%	140,731	+29.160%
2025-05-29	32.0100	32.010000	31.750000	31.9200	+0.631%	389,168	+28.634%
2025-05-28	31.8500	31.850000	31.710000	31.7200	-0.999%	194,730	+29.445%
2025-05-27	32.0500	32.110000	31.950100	32.0400	+0.818%	219,993	+28.152%
2025-05-23	31.5100	31.790000	31.380000	31.7800	+0.284%	177,081	+29.201%
2025-05-22	31.5900	31.739800	31.505300	31.6900	+0.032%	260,717	+29.568%
2025-05-21	31.8500	31.960000	31.636400	31.6800	-0.440%	155,134	+29.609%
2025-05-20	31.7100	31.850000	31.650000	31.8200	+0.442%	112,288	+29.038%
2025-05-19	31.4500	31.730000	31.360000	31.6800	+0.603%	245,827	+29.609%
2025-05-16	31.4700	31.535000	31.341500	31.4900	+0.191%	123,417	+30.391%
2025-05-15	31.3400	31.472300	31.265600	31.4300	+0.640%	179,130	+30.640%
2025-05-14	31.4400	31.440000	31.189500	31.2300	-0.096%	311,212	+31.476%
2025-05-13	31.1300	31.380000	31.090000	31.2600	+0.353%	202,520	+31.350%
2025-05-12	31.2300	31.230000	30.970000	31.1500	+0.842%	254,780	+31.814%
2025-05-09	31.0000	31.000000	30.792000	30.8900	+0.553%	241,788	+32.923%
2025-05-08	30.9200	30.920000	30.670000	30.7200	-0.033%	146,075	+33.659%
2025-05-07	30.8500	30.960000	30.680000	30.7300	-0.711%	161,229	+33.615%
2025-05-06	30.9800	31.047600	30.886400	30.9500	-0.097%	101,938	+32.666%
2025-05-05	31.0100	31.130000	30.901900	30.9800	+0.097%	182,762	+32.537%
2025-05-02	30.8300	31.035000	30.810100	30.9500	+2.112%	184,811	+32.666%
2025-05-01	30.4900	30.490000	30.220000	30.3100	-0.263%	142,632	+35.467%
2025-04-30	30.2100	30.470000	30.040000	30.3900	+0.231%	533,327	+35.110%
2025-04-29	30.2200	30.415800	30.220000	30.3200	+0.231%	150,342	+35.422%
2025-04-28	30.1500	30.310000	30.120000	30.2500	+0.332%	168,316	+35.736%
2025-04-25	29.9900	30.170000	29.880000	30.1500	+0.033%	99,437	+36.186%
2025-04-24	29.7900	30.160000	29.750000	30.1400	+1.345%	220,581	+36.231%
2025-04-23	29.8300	30.000000	29.570200	29.7400	+0.985%	202,636	+38.063%
2025-04-22	29.2600	29.678900	29.260000	29.4500	+1.622%	160,401	+39.423%
2025-04-21	29.1400	29.177200	28.690000	28.9800	-0.412%	421,021	+41.684%
2025-04-17	29.0100	29.259800	28.940000	29.1000	+1.007%	181,247	+41.100%
2025-04-16	28.9300	29.060800	28.660000	28.8100	-0.552%	160,518	+42.520%
2025-04-15	28.8900	29.079600	28.850000	28.9700	+0.625%	152,604	+41.733%
2025-04-14	28.7200	28.900000	28.580000	28.7900	+1.266%	275,369	+42.619%
2025-04-11	27.9600	28.540000	27.853367	28.4300	+2.450%	323,941	+44.425%
2025-04-10	27.8400	27.979900	27.250000	27.7500	-1.909%	450,310	+47.964%
2025-04-09	26.4500	28.380000	26.270000	28.2900	+7.240%	248,259	+45.140%
2025-04-08	27.4600	27.460000	26.100000	26.3800	-0.790%	568,289	+55.648%
2025-04-07	26.2600	27.860000	26.066400	26.5900	-2.601%	901,599	+54.419%
2025-04-04	28.0400	28.040000	27.211200	27.3000	-6.282%	371,485	+50.403%
2025-04-03	29.3300	29.490000	28.992500	29.1300	-1.952%	253,343	+40.954%
2025-04-02	29.4800	29.770000	29.480000	29.7100	+0.202%	238,728	+38.203%
2025-04-01	29.4800	29.735000	29.375000	29.6500	+0.237%	281,596	+38.482%
2025-03-31	29.3400	29.620000	29.230000	29.5800	-0.705%	183,204	+38.810%
2025-03-28	29.9900	29.990000	29.710100	29.7900	-1.096%	108,932	+37.831%
2025-03-27	30.0400	30.240000	29.980000	30.1200	+0.200%	113,744	+36.321%
2025-03-26	30.2600	30.290000	29.926400	30.0600	-0.923%	146,985	+36.593%
2025-03-25	30.4200	30.440000	30.281200	30.3400	+0.264%	152,817	+35.333%
2025-03-24	30.2300	30.360000	30.071900	30.2600	+0.132%	121,752	+35.691%
2025-03-21	30.1700	30.280000	30.100000	30.2200	-0.559%	240,261	+35.870%
2025-03-20	30.2300	30.439900	30.220000	30.3900	-0.751%	239,024	+35.110%
2025-03-19	30.5000	30.720000	30.441300	30.6200	+0.328%	277,679	+34.095%
2025-03-18	30.5300	30.550000	30.360000	30.5200	+0.066%	120,736	+34.535%
2025-03-17	30.2700	30.630000	30.250000	30.5000	+1.127%	282,263	+34.623%
2025-03-14	29.9200	30.200000	29.885000	30.1600	+1.857%	232,091	+36.141%
2025-03-13	29.6200	29.730000	29.500000	29.6100	-0.704%	137,825	+38.669%
2025-03-12	29.7800	29.890000	29.610000	29.8200	+0.675%	119,849	+37.693%
2025-03-11	29.6900	29.790000	29.399700	29.6200	-0.034%	182,936	+38.623%
2025-03-10	29.8500	29.939900	29.419900	29.6300	-2.276%	193,385	+38.576%
2025-03-07	30.1000	30.410000	29.980000	30.3200	+0.731%	174,297	+35.422%
2025-03-06	30.1700	30.355000	29.960000	30.1000	-0.726%	224,668	+36.412%
2025-03-05	29.9800	30.360000	29.980000	30.3200	+2.536%	243,063	+35.422%
2025-03-04	29.4000	29.860000	29.113000	29.5700	+0.068%	197,473	+38.857%
2025-03-03	29.8800	29.940000	29.350100	29.5500	+0.340%	183,559	+38.951%
2025-02-28	29.3600	29.500000	29.149700	29.4500	-0.203%	385,410	+39.423%
2025-02-27	29.8200	29.820000	29.495600	29.5100	-1.469%	184,808	+39.139%
2025-02-26	29.9700	30.160000	29.870000	29.9500	+0.402%	325,725	+37.095%
2025-02-25	29.9000	29.935000	29.653300	29.8300	+0.539%	164,583	+37.647%
2025-02-24	29.8500	29.850000	29.610900	29.6700	-0.603%	228,883	+38.389%
2025-02-21	30.0300	30.052500	29.730000	29.8500	-0.400%	210,128	+37.554%
2025-02-20	29.9400	30.050000	29.850000	29.9700	+0.604%	190,955	+37.004%
2025-02-19	29.8100	29.841200	29.713900	29.7900	-0.766%	244,876	+37.831%
2025-02-18	29.9800	30.082500	29.960000	30.0200	+0.603%	462,866	+36.775%
2025-02-14	29.9900	30.070000	29.810000	29.8400	+0.269%	197,427	+37.601%
2025-02-13	29.4900	29.810000	29.470000	29.7600	+1.087%	699,410	+37.970%

.dark-mode .S00PYx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S00PYx{ color: #333333; background-color: white; border: 2px solid #333333; }CWIState Street SPDR MSCI ACWI ex-US ETFstock NYSE ETF

CWI
State Street SPDR MSCI ACWI ex-US ETF
stock NYSE ETF