Australia markets closed

SPDR Portfolio Developed World ex-US ETF (SPDW)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.87+0.24 (+0.67%)
At close: 04:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202435.9435.9535.6435.8735.872,418,000
03 July 202435.4535.6735.4535.6335.631,213,300
02 July 202435.0235.2334.9935.2035.202,859,200
01 July 202435.2335.3435.0235.1135.113,410,200
28 June 202435.0735.2134.9435.0835.085,488,400
27 June 202435.0635.1634.9835.0535.053,832,200
26 June 202434.9235.0434.8635.0135.013,677,600
25 June 202435.1035.2535.0135.2135.212,967,600
24 June 202435.1335.2935.0735.1535.154,316,900
24 June 20240.618 Dividend
21 June 202435.4535.5135.3635.4734.851,511,900
20 June 202435.6535.7635.5935.7035.082,191,700
18 June 202435.5635.7335.5635.7135.092,321,000
17 June 202435.3535.5835.2435.5734.951,894,100
14 June 202435.4035.4835.2435.4434.822,850,800
13 June 202436.0336.0835.6535.7935.172,631,900
12 June 202436.4736.5536.2336.2935.662,304,700
11 June 202435.8736.0135.6835.8735.259,186,300
10 June 202436.0536.2935.9836.2635.631,271,100
07 June 202436.3636.4236.1736.2135.582,465,900
06 June 202436.5336.6436.4936.6436.001,663,700
05 June 202436.4336.5336.2636.5335.892,220,000
04 June 202436.2736.3536.1336.3035.672,002,900
03 June 202436.4336.4936.2236.3935.761,762,200
31 May 202436.1836.3135.9836.2935.662,501,000
30 May 202435.8836.0435.7135.9635.331,384,100
29 May 202435.7835.8335.6435.6635.042,130,700
28 May 202436.4236.4536.1736.2835.652,346,400
24 May 202436.1236.3036.1036.2535.623,043,500
23 May 202436.4136.4635.8635.9535.321,539,000
22 May 202436.2536.2936.0536.1535.522,502,200
21 May 202436.4136.5236.4036.4935.851,741,100
20 May 202436.5736.6636.5436.5735.931,568,700
17 May 202436.4136.5436.3536.5335.892,116,700
16 May 202436.5536.5636.4036.4235.792,028,600
15 May 202436.3936.6036.3236.5935.951,797,500
14 May 202436.1136.2336.0336.2235.592,734,200
13 May 202436.0036.0835.9335.9835.352,393,700
10 May 202436.0536.1035.9435.9735.3411,729,600
09 May 202435.6735.9435.6735.9335.302,366,500
08 May 202435.5635.7035.5335.7035.082,218,300
07 May 202435.7935.8535.6935.7535.131,446,900
06 May 202435.6035.7335.5935.7035.081,978,900
03 May 202435.4935.5635.2335.4334.812,251,100
02 May 202434.9635.1634.7735.0934.482,247,500
01 May 202434.6535.0234.5034.6034.002,813,400
30 Apr 202434.9935.0834.6434.6534.052,216,600
29 Apr 202435.1135.2035.0235.1434.537,144,900
26 Apr 202434.8435.0234.8334.9734.363,885,700
25 Apr 202434.3634.7634.2734.7134.117,518,200
24 Apr 202434.9734.9934.7234.8534.243,098,200
23 Apr 202434.6835.0034.6634.9534.344,843,500
22 Apr 202434.4134.7134.3434.5933.993,125,300
19 Apr 202434.2034.3334.1034.2033.604,774,400
18 Apr 202434.2734.4334.1434.2033.604,548,400
17 Apr 202434.3934.4234.0734.2333.633,904,300
16 Apr 202434.2734.3834.1034.2133.616,022,200
15 Apr 202435.0635.1134.5034.5633.963,100,400
12 Apr 202434.9835.0934.6534.7134.113,893,700
11 Apr 202435.3135.3534.9335.2934.683,292,000
10 Apr 202435.1935.3335.0435.1834.574,076,300
09 Apr 202435.8135.8835.5335.7135.093,418,400
08 Apr 202435.7135.7635.6335.6935.071,638,700
05 Apr 202435.3435.6035.2835.5334.912,610,400
04 Apr 202435.9135.9435.3635.4034.783,294,300
03 Apr 202435.4035.7235.4035.6635.042,167,900
02 Apr 202435.4535.4735.3535.4734.853,321,200
01 Apr 202435.9035.9035.5935.6835.062,539,700
28 Mar 202435.8035.8935.7935.8435.222,466,300
27 Mar 202435.7635.9135.7035.9035.272,565,200
26 Mar 202435.8335.8335.6735.6835.064,989,200
25 Mar 202435.6135.7635.6135.6535.032,235,000
22 Mar 202435.8035.8135.6635.7035.083,040,300
21 Mar 202435.8835.9335.8035.8035.182,941,100
20 Mar 202435.4035.8335.3535.8035.183,220,700
19 Mar 202435.3135.4935.2535.4134.792,737,400
18 Mar 202435.4535.4635.3135.3634.743,528,500
15 Mar 202435.3635.4435.2335.3434.723,427,900
14 Mar 202435.6435.6435.2135.3534.733,805,700
13 Mar 202435.5635.6935.5535.6034.982,582,500
12 Mar 202435.4035.6035.2535.6034.983,195,700
11 Mar 202435.2635.3535.1635.3334.713,493,500
08 Mar 202435.6935.8035.4635.5234.904,588,300
07 Mar 202435.4535.6635.4335.6134.993,024,900
06 Mar 202435.1835.3335.1335.2234.614,028,100
05 Mar 202434.9135.0134.7034.7934.182,816,400
04 Mar 202434.8734.9634.8334.8834.272,956,200
01 Mar 202434.7734.9934.6534.9734.362,806,700
29 Feb 202434.7134.7734.4734.6334.032,680,100
28 Feb 202434.5334.6034.4934.5433.942,396,900
27 Feb 202434.6634.7534.6534.7334.121,909,200
26 Feb 202434.7134.7434.6034.6834.088,519,700
23 Feb 202434.7034.7834.6634.7434.132,180,300
22 Feb 202434.5634.7034.5334.6734.073,101,700
21 Feb 202434.2134.3234.1534.3133.714,846,700
20 Feb 202434.3534.3934.2034.2933.693,458,800
16 Feb 202434.1334.3334.0634.1833.583,505,400
15 Feb 202433.8834.1433.8834.1433.553,528,200
14 Feb 202433.5633.7733.5433.7633.173,540,600
13 Feb 202433.5333.5833.2233.3632.784,118,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...