Yahoo

Mail

Singapore markets close in 5 hours 34 minutes

Straits Times Index
3,323.22
-3.06(-0.09%)
Nikkei
39,726.39
+553.24(+1.41%)
Hang Seng
18,044.36
-28.54(-0.16%)
FTSE 100
8,247.79
-33.76(-0.41%)
Bitcoin USD
61,928.40
+616.79(+1.01%)
CMC Crypto 200
1,286.17
+37.05(+2.97%)

SPDR S&P International Small Cap ETF (GWX)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

31.65

-0.07

(-0.22%)

At close: 04:00PM EDT

Time period:

25 Jun 2023 - 25 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	31.56	31.71	31.48	31.65	31.65	94,100
24 Jun 2024	31.58	31.79	31.57	31.72	31.72	30,300
24 Jun 2024	0.449 Dividend
21 Jun 2024	31.99	31.99	31.80	31.94	31.49	73,000
20 Jun 2024	32.10	32.24	32.03	32.22	31.77	24,900
18 Jun 2024	32.00	32.22	31.96	32.22	31.77	36,300
17 Jun 2024	31.83	32.06	31.75	31.94	31.49	30,400
14 Jun 2024	31.88	31.95	31.83	31.90	31.45	26,400
13 Jun 2024	32.28	32.28	31.95	32.03	31.58	34,000
12 Jun 2024	32.72	33.20	32.56	32.63	32.17	22,100
11 Jun 2024	32.24	32.30	32.10	32.21	31.76	48,500
10 Jun 2024	32.30	32.60	32.30	32.60	32.14	18,100
07 Jun 2024	32.43	32.47	32.26	32.33	31.88	43,200
06 Jun 2024	32.56	32.79	32.56	32.66	32.20	193,500
05 Jun 2024	32.65	32.76	32.47	32.68	32.22	41,000
04 Jun 2024	32.75	32.75	32.60	32.73	32.27	58,400
03 Jun 2024	32.82	33.00	32.70	32.73	32.27	116,900
31 May 2024	32.80	32.84	32.50	32.75	32.29	51,800
30 May 2024	32.36	32.58	32.35	32.53	32.07	23,700
29 May 2024	32.33	32.33	32.03	32.07	31.62	22,300
28 May 2024	32.90	32.90	32.56	32.65	32.19	45,200
24 May 2024	32.39	32.66	32.39	32.64	32.18	38,700
23 May 2024	32.59	32.63	32.14	32.21	31.76	16,600
22 May 2024	32.60	32.66	32.36	32.40	31.94	50,300
21 May 2024	32.80	32.89	32.77	32.83	32.37	54,200
20 May 2024	32.94	32.96	32.79	32.89	32.43	19,500
17 May 2024	32.68	32.92	32.68	32.86	32.40	25,100
16 May 2024	32.75	32.83	32.64	32.71	32.25	33,700
15 May 2024	32.71	32.96	32.61	32.88	32.42	29,400
14 May 2024	32.43	32.83	32.43	32.59	32.13	32,500
13 May 2024	32.41	32.49	32.32	32.36	31.91	29,000
10 May 2024	32.42	32.47	32.24	32.31	31.86	44,200
09 May 2024	32.13	32.47	32.13	32.47	32.01	31,200
08 May 2024	32.01	32.24	32.01	32.22	31.77	40,400
07 May 2024	32.25	32.35	32.12	32.26	31.81	32,100
06 May 2024	32.15	32.33	32.15	32.28	31.83	22,500
03 May 2024	32.19	32.20	31.99	32.14	31.69	22,600
02 May 2024	31.60	31.85	31.48	31.82	31.37	42,500
01 May 2024	31.22	31.67	30.79	31.28	30.84	107,800
30 Apr 2024	31.54	31.63	31.29	31.38	30.94	42,200
29 Apr 2024	31.70	31.89	31.60	31.81	31.36	27,800
26 Apr 2024	31.31	31.46	31.30	31.38	30.94	37,700
25 Apr 2024	30.90	31.17	30.84	31.14	30.70	43,600
24 Apr 2024	31.35	31.43	31.16	31.28	30.84	41,200
23 Apr 2024	31.12	31.50	31.12	31.46	31.02	92,200
22 Apr 2024	31.00	31.26	30.98	31.17	30.73	34,100
19 Apr 2024	30.92	31.06	30.81	30.96	30.52	34,100
18 Apr 2024	31.03	31.20	30.95	31.06	30.62	41,600
17 Apr 2024	31.05	31.10	30.83	30.89	30.46	66,300
16 Apr 2024	30.91	31.07	30.86	30.89	30.46	70,300
15 Apr 2024	31.80	31.80	31.37	31.40	30.96	64,600
12 Apr 2024	31.87	31.96	31.56	31.62	31.18	34,900
11 Apr 2024	32.10	32.22	31.87	32.10	31.65	61,200
10 Apr 2024	32.00	32.10	31.80	31.93	31.48	55,000
09 Apr 2024	32.51	32.55	32.29	32.43	31.97	67,500
08 Apr 2024	32.36	32.44	32.29	32.39	31.93	42,000
05 Apr 2024	32.05	32.31	32.05	32.23	31.78	50,500
04 Apr 2024	32.47	32.57	32.06	32.10	31.65	46,100
03 Apr 2024	31.97	32.39	31.97	32.25	31.80	38,500
02 Apr 2024	32.02	32.08	31.97	32.07	31.62	82,800
01 Apr 2024	32.36	32.50	32.29	32.39	31.93	40,700
28 Mar 2024	32.45	32.58	32.42	32.48	32.02	66,000
27 Mar 2024	32.40	32.61	32.36	32.57	32.11	30,400
26 Mar 2024	32.33	32.43	32.23	32.23	31.78	150,800
25 Mar 2024	32.13	32.37	32.13	32.22	31.77	37,700
22 Mar 2024	32.34	32.40	32.23	32.26	31.81	37,200
21 Mar 2024	32.50	32.50	32.32	32.40	31.94	72,600
20 Mar 2024	32.00	32.45	31.90	32.40	31.94	48,700
19 Mar 2024	31.94	32.07	31.84	31.99	31.54	51,800
18 Mar 2024	31.98	32.03	31.89	32.03	31.58	55,400
15 Mar 2024	31.90	31.96	31.82	31.86	31.41	31,900
14 Mar 2024	32.15	32.15	31.72	31.88	31.43	87,100
13 Mar 2024	32.03	32.17	32.01	32.09	31.64	30,400
12 Mar 2024	31.95	32.15	31.87	32.04	31.59	54,400
11 Mar 2024	31.79	31.87	31.71	31.87	31.42	24,400
08 Mar 2024	32.24	32.37	32.05	32.18	31.73	32,000
07 Mar 2024	32.00	32.15	31.93	32.09	31.64	136,000
06 Mar 2024	31.70	31.93	31.70	31.83	31.38	45,500
05 Mar 2024	31.36	31.52	31.21	31.25	30.81	53,300
04 Mar 2024	31.31	31.39	31.26	31.26	30.82	40,100
01 Mar 2024	31.26	31.56	31.21	31.53	31.09	42,200
29 Feb 2024	31.35	31.38	31.13	31.21	30.77	37,600
28 Feb 2024	31.09	31.25	31.08	31.12	30.68	67,100
27 Feb 2024	31.19	31.32	31.19	31.29	30.85	22,000
26 Feb 2024	31.15	31.25	31.12	31.17	30.73	26,800
23 Feb 2024	31.18	31.25	31.13	31.17	30.73	39,100
22 Feb 2024	31.17	31.23	31.08	31.18	30.74	37,200
21 Feb 2024	30.98	31.05	30.86	30.96	30.52	34,700
20 Feb 2024	31.07	31.20	30.96	31.03	30.59	57,000
16 Feb 2024	30.82	31.10	30.82	30.94	30.51	40,600
15 Feb 2024	30.74	30.95	30.67	30.95	30.51	52,900
14 Feb 2024	30.56	30.71	30.50	30.69	30.26	32,800
13 Feb 2024	30.60	30.60	30.16	30.33	29.90	81,400
12 Feb 2024	30.69	31.03	30.69	30.88	30.45	117,500
09 Feb 2024	30.60	30.75	30.50	30.65	30.22	127,400
08 Feb 2024	30.59	30.66	30.52	30.61	30.18	67,300
07 Feb 2024	30.79	30.82	30.72	30.75	30.32	109,500
06 Feb 2024	30.51	30.78	30.50	30.76	30.33	148,200
05 Feb 2024	30.58	30.63	30.40	30.56	30.13	131,400
02 Feb 2024	30.80	30.84	30.67	30.79	30.36	56,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,323.22-3.06(-0.09%)

Nikkei39,726.39+553.24(+1.41%)

Hang Seng18,044.36-28.54(-0.16%)

FTSE 1008,247.79-33.76(-0.41%)

Bitcoin USD61,928.40+616.79(+1.01%)

CMC Crypto 2001,286.17+37.05(+2.97%)

SPDR S&P International Small Cap ETF (GWX)

Straits Times Index
3,323.22
-3.06(-0.09%)

Nikkei
39,726.39
+553.24(+1.41%)

Hang Seng
18,044.36
-28.54(-0.16%)

FTSE 100
8,247.79
-33.76(-0.41%)

Bitcoin USD
61,928.40
+616.79(+1.01%)

CMC Crypto 200
1,286.17
+37.05(+2.97%)