SSgA SPDR MSCI World Value UCITS ETF (AMS:WVAL)
Netherlands · Delayed Price · Currency is EUR 32.22
+0.31 (0.98%)
At close: Aug 22, 2025, 5:30 PM CET
AMS:WVAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 31.98 | 31.98 | 31.88 | 31.98 | - | -0.31% | 3,127 |
| Aug 25, 2025 | 32.06 | 32.15 | 32.00 | 32.08 | - | -0.44% | 1,780 |
| Aug 22, 2025 | 31.91 | 32.22 | 31.91 | 32.22 | - | 0.98% | 1,740 |
| Aug 21, 2025 | 31.91 | 31.91 | 31.80 | 31.91 | - | 0.14% | 224 |
| Aug 20, 2025 | 31.93 | 31.97 | 31.87 | 31.87 | - | -0.48% | 571 |
| Aug 19, 2025 | 31.83 | 32.02 | 31.83 | 32.02 | - | 0.69% | 1,435 |
| Aug 18, 2025 | 31.65 | 31.80 | 31.65 | 31.80 | - | 0.49% | 548 |
| Aug 15, 2025 | 31.87 | 31.88 | 31.64 | 31.65 | - | -0.46% | 671 |
| Aug 14, 2025 | 31.77 | 31.85 | 31.75 | 31.79 | - | 0.09% | 348 |
| Aug 13, 2025 | 31.69 | 31.81 | 31.66 | 31.76 | - | 0.05% | 985 |
| Aug 12, 2025 | 31.52 | 31.75 | 31.51 | 31.75 | - | 0.89% | 2,184 |
| Aug 11, 2025 | 31.41 | 31.47 | 31.37 | 31.47 | - | 0.50% | 490 |
| Aug 8, 2025 | 31.07 | 31.31 | 31.07 | 31.31 | - | 1.27% | 339 |
| Aug 7, 2025 | 30.78 | 31.01 | 30.78 | 30.92 | - | 0.40% | 1,396 |
| Aug 6, 2025 | 31.01 | 31.01 | 30.77 | 30.79 | - | 0.14% | 313 |
| Aug 5, 2025 | 31.01 | 31.01 | 30.75 | 30.75 | - | - | 585 |
| Aug 4, 2025 | 31.40 | 31.40 | 30.67 | 30.75 | - | 0.99% | 4,366 |
| Aug 1, 2025 | 30.90 | 30.90 | 30.32 | 30.45 | - | -1.98% | 958 |
| Jul 31, 2025 | 31.19 | 31.21 | 31.00 | 31.06 | - | -0.60% | 509 |
| Jul 30, 2025 | 31.17 | 31.34 | 31.17 | 31.25 | - | 0.21% | 529 |
| Jul 29, 2025 | 31.19 | 31.26 | 31.18 | 31.18 | - | 0.50% | 943 |
| Jul 28, 2025 | 31.08 | 31.15 | 31.03 | 31.03 | - | 0.46% | 2,484 |
| Jul 25, 2025 | 30.95 | 31.00 | 30.88 | 30.89 | - | -0.50% | 2,537 |
| Jul 24, 2025 | 31.13 | 31.17 | 31.04 | 31.04 | - | 0.04% | 445 |
| Jul 23, 2025 | 30.86 | 31.03 | 30.86 | 31.03 | - | 1.89% | 339 |
| Jul 22, 2025 | 30.50 | 30.51 | 30.45 | 30.45 | - | -0.19% | 895 |
| Jul 21, 2025 | 30.48 | 30.53 | 30.48 | 30.51 | - | 0.34% | 295 |
| Jul 18, 2025 | 30.50 | 30.50 | 30.41 | 30.41 | - | -0.60% | 768 |
| Jul 17, 2025 | 30.55 | 30.59 | 30.38 | 30.59 | - | 1.67% | 287 |
| Jul 16, 2025 | 30.23 | 30.47 | 30.09 | 30.09 | - | -1.42% | 558 |
| Jul 15, 2025 | 30.51 | 30.53 | 30.45 | 30.52 | - | 0.19% | 126 |
| Jul 14, 2025 | 30.41 | 30.49 | 30.41 | 30.46 | - | -0.01% | 190 |
| Jul 11, 2025 | 30.70 | 30.70 | 30.47 | 30.47 | - | -1.42% | 49 |
| Jul 10, 2025 | 30.57 | 30.91 | 30.57 | 30.91 | - | 1.11% | 1,356 |
| Jul 9, 2025 | 30.52 | 30.68 | 30.50 | 30.57 | - | 0.19% | 1,067 |
| Jul 8, 2025 | 30.26 | 30.57 | 30.26 | 30.51 | - | 0.69% | 742 |
| Jul 7, 2025 | 30.37 | 30.41 | 30.30 | 30.30 | - | -0.06% | 691 |
| Jul 4, 2025 | 30.39 | 30.39 | 30.32 | 30.32 | - | -0.59% | 103 |
| Jul 3, 2025 | 30.41 | 30.50 | 30.41 | 30.50 | - | 0.64% | 202 |
| Jul 2, 2025 | 30.43 | 30.43 | 30.25 | 30.31 | - | 0.44% | 1,369 |
| Jul 1, 2025 | 30.16 | 30.17 | 29.96 | 30.17 | - | 0.10% | 219 |
| Jun 30, 2025 | 30.32 | 30.32 | 30.13 | 30.14 | - | -0.30% | 313 |
| Jun 27, 2025 | 30.12 | 30.23 | 30.12 | 30.23 | - | 0.99% | 735 |
| Jun 26, 2025 | 29.95 | 29.95 | 29.86 | 29.94 | - | 0.30% | 979 |
| Jun 25, 2025 | 30.10 | 30.10 | 29.85 | 29.85 | - | -0.50% | 959 |
| Jun 24, 2025 | 30.00 | 30.04 | 29.98 | 30.00 | - | 0.90% | 243 |
| Jun 23, 2025 | 29.69 | 29.85 | 29.69 | 29.73 | - | -0.23% | 1,318 |
| Jun 20, 2025 | 29.84 | 29.86 | 29.73 | 29.80 | - | -0.06% | 518 |
| Jun 19, 2025 | 29.97 | 29.97 | 29.81 | 29.81 | - | -0.69% | 26 |
| Jun 18, 2025 | 30.07 | 30.07 | 30.02 | 30.02 | - | -0.03% | 1 |