SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (EPA:IMIE)
France · Delayed Price · Currency is EUR 9.98
+0.20 (2.09%)
At close: Apr 1, 2026
EPA:IMIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.97 | 9.98 | 9.91 | 9.98 | 9.98 | 2.09% | 339,785 |
| Mar 31, 2026 | 9.73 | 9.80 | 9.71 | 9.77 | 9.77 | -0.14% | 232,245 |
| Mar 30, 2026 | 9.70 | 9.79 | 9.69 | 9.79 | 9.79 | 0.65% | 307,870 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.70 | 9.72 | 9.72 | -1.25% | 462,653 |
| Mar 26, 2026 | 9.91 | 9.93 | 9.85 | 9.85 | 9.85 | -1.19% | 193,924 |
| Mar 25, 2026 | 9.95 | 9.98 | 9.90 | 9.96 | 9.96 | 0.94% | 318,261 |
| Mar 24, 2026 | 9.87 | 9.90 | 9.78 | 9.87 | 9.87 | 0.09% | 250,935 |
| Mar 23, 2026 | 9.67 | 10.10 | 9.65 | 9.86 | 9.86 | 0.53% | 596,521 |
| Mar 20, 2026 | 9.96 | 9.97 | 9.81 | 9.81 | 9.81 | -1.16% | 407,560 |
| Mar 19, 2026 | 10.03 | 10.05 | 9.89 | 9.93 | 9.93 | -1.69% | 516,223 |
| Mar 18, 2026 | 10.22 | 10.23 | 10.08 | 10.10 | 10.10 | -0.60% | 259,635 |
| Mar 17, 2026 | 10.11 | 10.20 | 10.09 | 10.16 | 10.16 | 0.31% | 267,227 |
| Mar 16, 2026 | 10.19 | 10.19 | 10.07 | 10.13 | 10.13 | 0.38% | 426,248 |
| Mar 13, 2026 | 10.06 | 10.17 | 10.04 | 10.09 | 10.09 | -0.16% | 424,558 |
| Mar 12, 2026 | 10.16 | 10.17 | 10.06 | 10.10 | 10.10 | -0.47% | 215,022 |
| Mar 11, 2026 | 10.17 | 10.22 | 10.14 | 10.15 | 10.15 | -0.61% | 255,668 |
| Mar 10, 2026 | 10.18 | 10.23 | 10.13 | 10.21 | 10.21 | 1.54% | 326,053 |
| Mar 9, 2026 | 9.96 | 10.07 | 9.94 | 10.06 | 10.06 | -0.47% | 540,931 |
| Mar 6, 2026 | 10.25 | 10.27 | 10.05 | 10.11 | 10.11 | -1.10% | 334,937 |
| Mar 5, 2026 | 10.28 | 10.33 | 10.20 | 10.22 | 10.22 | -0.61% | 297,088 |
| Mar 4, 2026 | 10.17 | 10.30 | 10.16 | 10.28 | 10.28 | 1.03% | 239,896 |
| Mar 3, 2026 | 10.24 | 10.26 | 10.08 | 10.18 | 10.18 | -1.46% | 479,929 |
| Mar 2, 2026 | 10.23 | 10.36 | 10.20 | 10.33 | 10.33 | 0.06% | 404,000 |
| Feb 27, 2026 | 10.36 | 10.39 | 10.27 | 10.32 | 10.32 | -0.41% | 571,865 |
| Feb 26, 2026 | 10.39 | 10.43 | 10.31 | 10.36 | 10.36 | -0.22% | 263,253 |
| Feb 25, 2026 | 10.35 | 10.41 | 10.32 | 10.39 | 10.39 | 0.79% | 415,365 |
| Feb 24, 2026 | 10.33 | 10.34 | 10.24 | 10.31 | 10.31 | -0.12% | 391,415 |
| Feb 23, 2026 | 10.33 | 10.49 | 10.25 | 10.32 | 10.32 | 0.02% | 341,538 |
| Feb 20, 2026 | 10.31 | 10.36 | 10.25 | 10.32 | 10.32 | 0.32% | 299,749 |
| Feb 19, 2026 | 10.29 | 10.31 | 10.24 | 10.28 | 10.28 | -0.20% | 171,849 |
| Feb 18, 2026 | 10.23 | 10.31 | 10.22 | 10.30 | 10.30 | 1.17% | 254,374 |
| Feb 17, 2026 | 10.17 | 10.20 | 10.11 | 10.19 | 10.19 | 0.17% | 295,724 |
| Feb 16, 2026 | 10.18 | 10.21 | 10.15 | 10.17 | 10.17 | -0.08% | 278,874 |
| Feb 13, 2026 | 10.14 | 10.20 | 10.09 | 10.18 | 10.18 | 0.05% | 542,224 |
| Feb 12, 2026 | 10.31 | 10.33 | 10.16 | 10.17 | 10.17 | -1.02% | 384,649 |
| Feb 11, 2026 | 10.28 | 10.35 | 10.23 | 10.28 | 10.28 | 0.10% | 435,174 |
| Feb 10, 2026 | 10.24 | 10.29 | 10.24 | 10.27 | 10.27 | 0.20% | 232,774 |
| Feb 9, 2026 | 10.23 | 10.25 | 10.14 | 10.25 | 10.25 | 0.64% | 385,774 |
| Feb 6, 2026 | 10.04 | 10.19 | 10.04 | 10.18 | 10.18 | 0.98% | 305,299 |
| Feb 5, 2026 | 10.16 | 10.19 | 10.02 | 10.08 | 10.08 | -0.87% | 488,349 |
| Feb 4, 2026 | 10.19 | 10.24 | 10.16 | 10.17 | 10.17 | -0.13% | 298,574 |
| Feb 3, 2026 | 10.26 | 10.28 | 10.18 | 10.18 | 10.18 | -0.32% | 199,199 |
| Feb 2, 2026 | 10.02 | 10.22 | 10.02 | 10.22 | 10.22 | 0.98% | 497,524 |
| Jan 30, 2026 | 10.06 | 10.16 | 10.05 | 10.12 | 10.12 | 0.54% | 302,674 |
| Jan 29, 2026 | 10.15 | 10.19 | 10.02 | 10.06 | 10.06 | -0.81% | 343,999 |
| Jan 28, 2026 | 10.16 | 10.18 | 10.13 | 10.15 | 10.14 | 0.15% | 310,424 |
| Jan 27, 2026 | 10.18 | 10.19 | 10.12 | 10.13 | 10.13 | 0.02% | 289,924 |
| Jan 26, 2026 | 10.12 | 10.16 | 10.08 | 10.13 | 10.13 | -0.41% | 313,374 |
| Jan 23, 2026 | 10.22 | 10.22 | 10.16 | 10.17 | 10.17 | -0.32% | 307,799 |
| Jan 22, 2026 | 10.21 | 10.24 | 10.19 | 10.20 | 10.20 | 0.66% | 275,099 |