SPDR S&P International Dividend ETF (DWX)

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

Date Range:

2025-04-16 - 2025-07-16

Date	Open	High	Low	Close	Volume	Adjusted Close
7/15/2025	41.88	41.88	41.46	41.46	16,145	41.46
7/14/2025	41.87	41.99	41.87	41.93	12,853	41.93
7/11/2025	41.79	41.82	41.70	41.73	22,190	41.73
7/10/2025	41.81	41.95	41.80	41.94	17,916	41.94
7/09/2025	42.00	42.05	41.92	42.05	35,962	42.05
7/08/2025	41.77	41.92	41.76	41.92	21,816	41.92
7/07/2025	42.09	42.13	41.83	41.87	16,050	41.87
7/03/2025	42.33	42.40	42.31	42.37	12,013	42.37
7/02/2025	42.34	42.45	42.25	42.45	19,639	42.45
7/01/2025	42.36	42.48	42.33	42.46	33,646	42.46
6/30/2025	41.99	42.20	41.96	42.15	17,865	42.15
6/27/2025	42.03	42.10	41.81	42.02	36,242	42.02
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	41.27
6/18/2025	42.13	42.27	42.04	42.13	19,173	41.47
6/17/2025	42.20	42.20	41.91	42.00	16,965	41.34
6/16/2025	42.44	42.54	42.23	42.23	19,601	41.57
6/13/2025	42.21	42.37	42.17	42.31	16,369	41.65
6/12/2025	42.36	42.47	42.34	42.47	23,455	41.80
6/11/2025	42.00	42.08	41.95	41.95	25,267	41.29
6/10/2025	42.06	42.06	41.87	41.91	68,781	41.26
6/09/2025	41.92	42.03	41.82	41.89	36,601	41.24
6/06/2025	41.95	41.97	41.86	41.92	34,190	41.27
6/05/2025	42.16	42.16	41.98	42.04	42,921	41.38
6/04/2025	42.02	42.18	41.99	41.99	18,056	41.33
6/03/2025	42.07	42.50	41.97	41.98	45,316	41.32
6/02/2025	42.02	42.31	42.01	42.26	77,705	41.60
5/30/2025	41.86	41.97	41.76	41.92	72,082	41.27
5/29/2025	41.72	41.87	41.62	41.76	33,112	41.11
5/28/2025	41.64	41.73	41.58	41.61	63,186	40.96
5/27/2025	42.00	42.02	41.90	41.90	42,268	41.25
5/23/2025	41.53	41.95	41.53	41.95	35,305	41.29
5/22/2025	41.46	41.62	41.35	41.52	50,512	40.87
5/21/2025	41.59	41.83	41.53	41.53	537,995	40.88
5/20/2025	41.23	41.46	41.23	41.38	42,745	40.73
5/19/2025	40.99	41.19	40.99	41.14	15,658	40.50
5/16/2025	40.82	40.93	40.75	40.88	24,947	40.24
5/15/2025	40.57	40.78	40.54	40.78	118,092	40.14
5/14/2025	40.55	40.56	40.14	40.20	878,338	39.57
5/13/2025	40.41	40.47	40.27	40.38	109,504	39.75
5/12/2025	40.70	40.70	40.48	40.56	141,174	39.93
5/09/2025	41.30	41.33	41.17	41.21	42,982	40.57
5/08/2025	41.40	41.40	41.02	41.02	48,414	40.38
5/07/2025	41.56	41.70	41.46	41.55	26,630	40.90
5/06/2025	41.54	41.81	41.54	41.79	25,835	41.14
5/05/2025	41.75	41.75	41.55	41.56	35,589	40.91
5/02/2025	41.25	41.33	41.06	41.21	32,135	40.56
5/01/2025	40.89	40.89	40.62	40.72	42,198	40.08
4/30/2025	40.88	41.14	40.75	40.96	137,497	40.32
4/29/2025	40.79	40.96	40.79	40.90	28,954	40.26
4/28/2025	40.47	40.82	40.45	40.82	34,169	40.18
4/25/2025	40.37	40.37	40.16	40.26	32,836	39.63
4/24/2025	40.36	40.51	40.24	40.50	44,612	39.87
4/23/2025	40.57	40.57	40.19	40.35	62,660	39.72
4/22/2025	40.61	40.88	40.60	40.69	101,990	40.05
4/21/2025	40.32	40.44	40.05	40.26	267,896	39.63
4/17/2025	39.92	40.29	39.92	40.15	41,998	39.52
4/16/2025	39.80	40.05	39.78	39.80	89,832	39.18