SSgA SPDR MSCI All Country World Investable Market UCITS ETF (EPA:IMIE)
France · Delayed Price · Currency is EUR 225.56
-6.89 (-2.97%)
At close: Aug 1, 2025, 5:30 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 230.48 | 230.48 | 224.40 | 225.56 | - | -2.97% | 18,974 |
| Jul 31, 2025 | 233.83 | 234.26 | 232.00 | 232.45 | - | 0.21% | 14,890 |
| Jul 30, 2025 | 230.98 | 232.55 | 230.58 | 231.97 | - | 0.44% | 4,718 |
| Jul 29, 2025 | 231.53 | 232.22 | 230.96 | 230.96 | - | 0.37% | 6,971 |
| Jul 28, 2025 | 229.84 | 230.38 | 229.60 | 230.12 | - | 0.85% | 13,260 |
| Jul 25, 2025 | 227.84 | 228.46 | 227.51 | 228.17 | - | 0.06% | 4,213 |
| Jul 24, 2025 | 228.42 | 228.76 | 227.69 | 228.04 | - | 0.15% | 4,917 |
| Jul 23, 2025 | 227.31 | 228.19 | 227.08 | 227.70 | - | 0.87% | 10,019 |
| Jul 22, 2025 | 226.32 | 226.55 | 225.45 | 225.74 | - | -0.55% | 8,307 |
| Jul 21, 2025 | 227.43 | 227.69 | 226.99 | 227.00 | - | 0.09% | 3,128 |
| Jul 18, 2025 | 227.98 | 227.99 | 226.67 | 226.79 | - | -0.36% | 3,561 |
| Jul 17, 2025 | 227.06 | 227.72 | 226.45 | 227.62 | - | 1.96% | 3,265 |
| Jul 16, 2025 | 224.89 | 226.51 | 223.25 | 223.25 | - | -1.32% | 7,552 |
| Jul 15, 2025 | 226.22 | 226.80 | 225.90 | 226.23 | - | 0.55% | 3,568 |
| Jul 14, 2025 | 224.24 | 225.10 | 223.80 | 225.00 | - | 0.14% | 5,239 |
| Jul 11, 2025 | 225.63 | 225.80 | 224.25 | 224.68 | - | -0.58% | 4,681 |
| Jul 10, 2025 | 224.51 | 226.01 | 224.44 | 226.00 | - | 0.69% | 3,664 |
| Jul 9, 2025 | 223.63 | 225.24 | 223.41 | 224.44 | - | 0.25% | 3,136 |
| Jul 8, 2025 | 223.39 | 224.25 | 223.20 | 223.87 | - | 0.11% | 5,789 |
| Jul 7, 2025 | 223.39 | 224.47 | 223.25 | 223.63 | - | 0.28% | 6,315 |
| Jul 4, 2025 | 223.50 | 223.55 | 222.70 | 223.02 | - | -0.69% | 7,983 |
| Jul 3, 2025 | 222.97 | 224.92 | 222.75 | 224.58 | - | 1.00% | 6,225 |
| Jul 2, 2025 | 222.70 | 222.95 | 221.67 | 222.35 | - | 0.25% | 4,394 |
| Jul 1, 2025 | 222.01 | 222.01 | 220.64 | 221.80 | - | 0.01% | 5,401 |
| Jun 30, 2025 | 222.53 | 222.90 | 221.53 | 221.78 | - | -0.28% | 7,608 |
| Jun 27, 2025 | 221.69 | 222.49 | 221.19 | 222.41 | - | 0.71% | 6,597 |
| Jun 26, 2025 | 220.38 | 221.00 | 219.84 | 220.84 | - | 0.13% | 6,015 |
| Jun 25, 2025 | 221.65 | 221.88 | 220.51 | 220.56 | - | -0.20% | 4,089 |
| Jun 24, 2025 | 221.05 | 221.44 | 220.45 | 220.99 | - | 1.11% | 5,057 |
| Jun 23, 2025 | 218.10 | 219.68 | 218.10 | 218.57 | - | -0.05% | 5,757 |
| Jun 20, 2025 | 218.93 | 220.30 | 218.50 | 218.68 | - | 0.23% | 3,050 |
| Jun 19, 2025 | 219.77 | 219.77 | 218.00 | 218.19 | - | -0.89% | 4,349 |
| Jun 18, 2025 | 220.07 | 220.95 | 219.60 | 220.13 | - | -0.03% | 4,226 |
| Jun 17, 2025 | 219.74 | 220.66 | 219.11 | 220.20 | - | -0.26% | 5,872 |
| Jun 16, 2025 | 219.74 | 220.99 | 219.40 | 220.78 | - | 0.50% | 5,783 |
| Jun 13, 2025 | 218.60 | 220.53 | 218.40 | 219.68 | - | -0.48% | 3,785 |
| Jun 12, 2025 | 221.24 | 221.36 | 218.88 | 220.74 | - | -0.95% | 9,549 |
| Jun 11, 2025 | 223.49 | 223.78 | 222.73 | 222.86 | - | 0.01% | 6,920 |
| Jun 10, 2025 | 222.97 | 223.32 | 222.36 | 222.85 | - | 0.16% | 5,619 |
| Jun 9, 2025 | 222.36 | 223.11 | 222.16 | 222.49 | - | 0.08% | 3,192 |
| Jun 6, 2025 | 221.05 | 223.35 | 220.67 | 222.32 | - | 0.40% | 5,257 |
| Jun 5, 2025 | 221.25 | 221.75 | 219.50 | 221.44 | - | 0.16% | 5,313 |
| Jun 4, 2025 | 221.36 | 221.94 | 220.60 | 221.08 | - | 0.05% | 8,358 |
| Jun 3, 2025 | 218.97 | 220.98 | 218.03 | 220.98 | - | 1.29% | 4,153 |
| Jun 2, 2025 | 218.17 | 218.70 | 216.90 | 218.15 | - | -0.50% | 6,382 |
| May 30, 2025 | 219.80 | 220.46 | 218.84 | 219.26 | - | -0.09% | 3,993 |
| May 29, 2025 | 223.31 | 223.91 | 219.38 | 219.45 | - | -0.52% | 3,796 |
| May 28, 2025 | 220.93 | 221.61 | 220.14 | 220.59 | - | 0.09% | 4,225 |
| May 27, 2025 | 219.08 | 220.40 | 218.65 | 220.40 | - | 0.77% | 5,547 |
| May 26, 2025 | 218.49 | 219.12 | 218.23 | 218.71 | - | 0.88% | 4,430 |