SPDR Portfolio Developed World ex-US ETF (SPDW)

Historical Prices For SPDR Portfolio Developed World ex-US ETF (SPDW)

Date Range:

2025-05-28 - 2025-08-28

Date	Open	High	Low	Close	Volume	Adjusted Close
8/27/2025	41.50	41.77	41.48	41.75	2,785,072	41.75
8/26/2025	41.70	41.83	41.69	41.82	1,965,334	41.82
8/25/2025	42.11	42.20	41.80	41.82	2,916,081	41.82
8/22/2025	41.79	42.39	41.79	42.32	3,022,288	42.32
8/21/2025	41.63	41.72	41.54	41.63	2,313,600	41.63
8/20/2025	41.83	41.87	41.70	41.82	3,989,732	41.82
8/19/2025	41.89	41.95	41.71	41.73	2,527,106	41.73
8/18/2025	41.75	41.82	41.67	41.82	3,621,980	41.82
8/15/2025	41.84	41.89	41.78	41.86	3,082,827	41.86
8/14/2025	41.51	41.65	41.47	41.62	2,891,324	41.62
8/13/2025	41.66	41.75	41.61	41.72	4,074,987	41.72
8/12/2025	41.18	41.53	41.15	41.52	3,077,186	41.52
8/11/2025	41.08	41.13	40.98	41.03	7,924,515	41.03
8/08/2025	41.13	41.27	41.09	41.20	2,941,734	41.20
8/07/2025	41.11	41.13	40.80	41.00	2,822,166	41.00
8/06/2025	40.60	40.76	40.58	40.72	6,677,309	40.72
8/05/2025	40.42	40.47	40.24	40.41	2,464,693	40.41
8/04/2025	40.20	40.37	40.20	40.37	3,941,081	40.37
8/01/2025	39.80	39.84	39.54	39.80	4,563,020	39.80
7/31/2025	40.12	40.17	39.84	39.92	2,922,345	39.92
7/30/2025	40.47	40.57	40.15	40.32	3,163,590	40.32
7/29/2025	40.66	40.66	40.50	40.59	2,602,982	40.59
7/28/2025	40.84	40.84	40.54	40.63	3,250,406	40.63
7/25/2025	40.99	41.23	40.94	41.22	2,859,540	41.22
7/24/2025	41.36	41.45	41.27	41.29	3,537,619	41.29
7/23/2025	41.18	41.58	41.14	41.58	4,871,390	41.58
7/22/2025	40.49	40.69	40.38	40.67	2,621,074	40.67
7/21/2025	40.43	40.65	40.37	40.46	4,929,998	40.46
7/18/2025	40.47	40.50	40.18	40.22	2,466,182	40.22
7/17/2025	40.10	40.34	40.06	40.32	6,315,048	40.32
7/16/2025	40.03	40.22	39.88	40.21	4,797,233	40.21
7/15/2025	40.45	40.45	39.99	40.00	3,192,079	40.00
7/14/2025	40.25	40.44	40.23	40.43	3,239,759	40.43
7/11/2025	40.43	40.45	40.31	40.38	2,617,491	40.38
7/10/2025	40.62	40.74	40.53	40.73	4,325,673	40.73
7/09/2025	40.59	40.71	40.49	40.70	2,429,942	40.70
7/08/2025	40.25	40.47	40.20	40.42	3,586,830	40.42
7/07/2025	40.32	40.41	40.04	40.14	3,393,905	40.14
7/03/2025	40.56	40.69	40.53	40.64	1,501,855	40.64
7/02/2025	40.31	40.58	40.24	40.58	3,133,788	40.58
7/01/2025	40.39	40.44	40.33	40.44	4,175,870	40.44
6/30/2025	40.34	40.52	40.26	40.49	2,570,113	40.49
6/27/2025	40.33	40.52	40.19	40.38	4,258,972	40.38
6/26/2025	39.96	40.13	39.90	40.13	5,664,358	40.13
6/25/2025	39.69	39.70	39.55	39.64	3,954,687	39.64
6/24/2025	39.67	39.91	39.62	39.89	3,579,061	39.89
6/23/2025	38.81	39.35	38.76	39.33	2,776,452	39.33
6/20/2025	40.05	40.06	39.70	39.72	3,197,442	39.05
6/18/2025	40.08	40.25	39.96	40.05	5,335,657	39.37
6/17/2025	40.32	40.33	39.91	39.95	3,553,175	39.27
6/16/2025	40.60	40.80	40.44	40.46	2,478,313	39.78
6/13/2025	40.26	40.47	40.15	40.24	2,548,426	39.56
6/12/2025	40.63	40.77	40.60	40.75	1,988,918	40.06
6/11/2025	40.52	40.61	40.39	40.42	2,294,664	39.74
6/10/2025	40.51	40.52	40.33	40.44	7,884,700	39.76
6/09/2025	40.35	40.50	40.30	40.38	2,895,030	39.70
6/06/2025	40.33	40.39	40.24	40.34	1,862,074	39.66
6/05/2025	40.36	40.41	40.15	40.22	3,007,826	39.54
6/04/2025	40.12	40.33	40.12	40.23	2,107,562	39.55
6/03/2025	39.94	40.06	39.81	40.02	2,731,467	39.34
6/02/2025	39.91	40.30	39.82	40.29	3,188,166	39.61
5/30/2025	39.77	39.87	39.54	39.81	2,434,036	39.14
5/29/2025	39.83	39.84	39.60	39.78	2,170,639	39.11
5/28/2025	39.67	39.73	39.55	39.63	2,750,178	38.96