SSgA SPDR MSCI All Country World Investable Market UCITS ETF (EPA:IMIE)
France · Delayed Price · Currency is EUR 234.71
+1.72 (0.74%)
At close: Aug 27, 2025
EPA:IMIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 234.34 | 234.34 | 233.14 | 233.81 | - | -0.03% | 2,977 |
| Aug 28, 2025 | 234.75 | 235.00 | 233.55 | 233.87 | - | -0.27% | 9,707 |
| Aug 27, 2025 | 234.40 | 234.85 | 234.12 | 234.51 | - | 0.65% | 10,449 |
| Aug 26, 2025 | 233.51 | 233.63 | 232.94 | 232.99 | - | -0.28% | 8,987 |
| Aug 25, 2025 | 233.49 | 233.75 | 233.01 | 233.64 | - | 0.10% | 7,469 |
| Aug 22, 2025 | 232.01 | 234.00 | 231.86 | 233.40 | - | 0.71% | 6,465 |
| Aug 21, 2025 | 232.01 | 232.13 | 230.58 | 231.75 | - | 0.27% | 5,147 |
| Aug 20, 2025 | 232.05 | 232.09 | 229.95 | 231.13 | - | -0.55% | 7,470 |
| Aug 19, 2025 | 232.49 | 233.21 | 232.04 | 232.40 | - | -0.07% | 9,313 |
| Aug 18, 2025 | 232.20 | 233.00 | 231.77 | 232.57 | - | 0.35% | 6,936 |
| Aug 15, 2025 | 233.52 | 233.70 | 231.76 | 231.76 | - | -0.31% | 3,106 |
| Aug 14, 2025 | 232.31 | 233.00 | 231.70 | 232.49 | - | 0.36% | 4,623 |
| Aug 13, 2025 | 231.80 | 232.52 | 231.20 | 231.65 | - | 0.38% | 4,482 |
| Aug 12, 2025 | 230.67 | 231.47 | 230.10 | 230.77 | - | 0.06% | 6,021 |
| Aug 11, 2025 | 230.35 | 230.96 | 229.87 | 230.63 | - | 0.47% | 4,455 |
| Aug 8, 2025 | 229.05 | 230.01 | 228.93 | 229.54 | - | 0.35% | 4,433 |
| Aug 7, 2025 | 228.60 | 230.23 | 228.37 | 228.73 | - | 0.25% | 5,847 |
| Aug 6, 2025 | 229.06 | 229.35 | 227.40 | 228.17 | - | 0.13% | 5,201 |
| Aug 5, 2025 | 229.80 | 230.00 | 227.80 | 227.87 | - | -0.15% | 4,970 |
| Aug 4, 2025 | 226.49 | 228.36 | 226.49 | 228.22 | - | 1.18% | 10,310 |
| 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 |