SPDR S&P International Dividend ETF (DWX)

Historical Prices For SPDR S&P International Dividend ETF (DWX)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	41.97	42.05	41.95	42.05	24,503	42.05
6/25/2025	41.64	41.64	41.43	41.63	33,804	41.63
6/24/2025	41.70	41.84	41.63	41.77	31,971	41.77
6/23/2025	41.07	41.59	41.07	41.59	22,884	41.59
6/20/2025	42.10	42.10	41.90	41.92	23,251	41.92
6/18/2025	42.13	42.27	42.04	42.13	19,173	42.13
6/17/2025	42.20	42.20	41.91	42.00	16,965	42.00
6/16/2025	42.44	42.54	42.23	42.23	19,601	42.23
6/13/2025	42.21	42.37	42.17	42.31	16,369	42.31
6/12/2025	42.36	42.47	42.34	42.47	23,455	42.47
6/11/2025	42.00	42.08	41.95	41.95	25,267	41.95
6/10/2025	42.06	42.06	41.87	41.91	68,781	41.91
6/09/2025	41.92	42.03	41.82	41.89	36,601	41.89
6/06/2025	41.95	41.97	41.86	41.92	34,190	41.92
6/05/2025	42.16	42.16	41.98	42.04	42,921	42.04
6/04/2025	42.02	42.18	41.99	41.99	18,056	41.99
6/03/2025	42.07	42.50	41.97	41.98	45,316	41.98
6/02/2025	42.02	42.31	42.01	42.26	77,705	42.26
5/30/2025	41.86	41.97	41.76	41.92	72,082	41.92
5/29/2025	41.72	41.87	41.62	41.76	33,112	41.76
5/28/2025	41.64	41.73	41.58	41.61	63,186	41.61
5/27/2025	42.00	42.02	41.90	41.90	42,268	41.90
5/23/2025	41.53	41.95	41.53	41.95	35,305	41.95
5/22/2025	41.46	41.62	41.35	41.52	50,512	41.52
5/21/2025	41.59	41.83	41.53	41.53	537,995	41.53
5/20/2025	41.23	41.46	41.23	41.38	42,745	41.38
5/19/2025	40.99	41.19	40.99	41.14	15,658	41.14
5/16/2025	40.82	40.93	40.75	40.88	24,947	40.88
5/15/2025	40.57	40.78	40.54	40.78	118,092	40.78
5/14/2025	40.55	40.56	40.14	40.20	878,338	40.20
5/13/2025	40.41	40.47	40.27	40.38	109,504	40.38
5/12/2025	40.70	40.70	40.48	40.56	141,174	40.56
5/09/2025	41.30	41.33	41.17	41.21	42,982	41.21
5/08/2025	41.40	41.40	41.02	41.02	48,414	41.02
5/07/2025	41.56	41.70	41.46	41.55	26,630	41.55
5/06/2025	41.54	41.81	41.54	41.79	25,835	41.79
5/05/2025	41.75	41.75	41.55	41.56	35,589	41.56
5/02/2025	41.25	41.33	41.06	41.21	32,135	41.21
5/01/2025	40.89	40.89	40.62	40.72	42,198	40.72
4/30/2025	40.88	41.14	40.75	40.96	137,497	40.96
4/29/2025	40.79	40.96	40.79	40.90	28,954	40.90
4/28/2025	40.47	40.82	40.45	40.82	34,169	40.82
4/25/2025	40.37	40.37	40.16	40.26	32,836	40.26
4/24/2025	40.36	40.51	40.24	40.50	44,612	40.50
4/23/2025	40.57	40.57	40.19	40.35	62,660	40.35
4/22/2025	40.61	40.88	40.60	40.69	101,990	40.69
4/21/2025	40.32	40.44	40.05	40.26	267,896	40.26
4/17/2025	39.92	40.29	39.92	40.15	41,998	40.15
4/16/2025	39.80	40.05	39.78	39.80	89,832	39.80
4/15/2025	39.35	39.55	39.30	39.37	24,646	39.37
4/14/2025	38.99	39.31	38.79	39.25	86,344	39.25
4/11/2025	38.34	38.93	38.34	38.90	41,535	38.90
4/10/2025	37.72	38.00	37.38	37.84	28,906	37.84
4/09/2025	36.66	38.07	36.47	37.71	152,810	37.71
4/08/2025	37.41	37.41	36.27	36.50	41,387	36.50
4/07/2025	36.16	37.18	36.13	36.45	46,777	36.45
4/04/2025	38.42	38.68	37.37	37.47	50,406	37.47
4/03/2025	38.96	39.40	38.96	39.06	64,619	39.06
4/02/2025	38.38	38.57	38.37	38.57	173,835	38.57
4/01/2025	38.42	38.55	38.30	38.51	41,654	38.51
3/31/2025	38.29	38.42	38.23	38.36	98,623	38.36
3/28/2025	38.45	38.58	38.44	38.51	11,831	38.51
3/27/2025	38.32	38.46	38.32	38.33	23,761	38.33