SSgA SPDR MSCI All Country World Investable Market UCITS ETF (EPA:IMIE)
France · Delayed Price · Currency is EUR 243.96
-1.27 (-0.52%)
At close: Oct 22, 2025
EPA:IMIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 245.16 | 245.67 | 243.96 | 243.96 | 243.96 | -0.52% | 7,451 |
| Oct 21, 2025 | 244.66 | 245.56 | 244.31 | 245.24 | 245.24 | 0.35% | 9,471 |
| Oct 20, 2025 | 243.09 | 244.73 | 242.46 | 244.37 | 244.37 | 1.66% | 8,642 |
| Oct 17, 2025 | 238.18 | 241.86 | 236.85 | 240.37 | 240.37 | -0.99% | 15,909 |
| Oct 16, 2025 | 242.95 | 243.72 | 242.34 | 242.77 | 242.77 | -0.04% | 7,257 |
| Oct 15, 2025 | 242.57 | 244.16 | 242.27 | 242.87 | 242.87 | 0.78% | 12,233 |
| Oct 14, 2025 | 240.10 | 241.21 | 239.00 | 240.99 | 240.99 | -0.48% | 9,885 |
| Oct 13, 2025 | 241.00 | 242.29 | 240.31 | 242.15 | 242.15 | 0.90% | 15,410 |
| Oct 10, 2025 | 244.94 | 245.57 | 239.99 | 239.99 | 239.99 | -2.10% | 10,483 |
| Oct 9, 2025 | 245.44 | 245.86 | 244.77 | 245.13 | 245.13 | -0.03% | 12,685 |
| Oct 8, 2025 | 243.90 | 245.39 | 243.61 | 245.20 | 245.20 | 0.86% | 9,329 |
| Oct 7, 2025 | 243.63 | 244.68 | 243.06 | 243.11 | 243.11 | -0.21% | 7,754 |
| Oct 6, 2025 | 243.38 | 244.25 | 243.00 | 243.62 | 243.62 | 0.41% | 13,162 |
| Oct 3, 2025 | 242.59 | 242.88 | 241.87 | 242.63 | 242.63 | 0.48% | 7,832 |
| Oct 2, 2025 | 241.47 | 242.00 | 241.10 | 241.46 | 241.46 | 0.41% | 5,452 |
| Oct 1, 2025 | 237.83 | 240.47 | 237.58 | 240.47 | 240.47 | 0.73% | 7,249 |
| Sep 30, 2025 | 238.80 | 239.24 | 238.20 | 238.73 | 238.73 | -0.16% | 14,981 |
| Sep 29, 2025 | 239.36 | 239.97 | 238.79 | 239.11 | 239.11 | 0.24% | 12,968 |
| Sep 26, 2025 | 238.15 | 239.69 | 237.80 | 238.52 | 238.52 | 0.24% | 5,366 |
| Sep 25, 2025 | 238.20 | 238.66 | 236.90 | 237.96 | 237.96 | -0.39% | 7,295 |
| Sep 24, 2025 | 238.39 | 239.44 | 238.20 | 238.89 | 238.89 | -0.12% | 7,279 |
| Sep 23, 2025 | 238.97 | 239.69 | 238.80 | 239.18 | 239.18 | 0.20% | 9,126 |
| Sep 22, 2025 | 238.83 | 238.85 | 237.80 | 238.69 | 238.69 | 0.18% | 8,800 |
| Sep 19, 2025 | 237.76 | 238.99 | 237.57 | 238.27 | 238.27 | 0.09% | 4,203 |
| Sep 18, 2025 | 237.34 | 238.67 | 236.84 | 238.05 | 238.05 | 0.93% | 5,617 |
| Sep 17, 2025 | 236.00 | 236.39 | 235.50 | 235.87 | 235.87 | 0.12% | 11,379 |
| Sep 16, 2025 | 237.37 | 237.60 | 235.48 | 235.59 | 235.59 | -0.71% | 11,381 |
| Sep 15, 2025 | 237.45 | 237.74 | 236.82 | 237.27 | 237.27 | 0.05% | 12,749 |
| Sep 12, 2025 | 237.44 | 237.74 | 236.75 | 237.14 | 237.14 | 0.03% | 9,018 |
| Sep 11, 2025 | 236.35 | 237.07 | 235.70 | 237.07 | 237.07 | 0.63% | 6,868 |
| Sep 10, 2025 | 236.05 | 236.37 | 235.31 | 235.59 | 235.59 | 0.65% | 11,004 |
| Sep 9, 2025 | 234.02 | 234.62 | 233.80 | 234.07 | 234.07 | -0.02% | 4,627 |
| Sep 8, 2025 | 233.97 | 234.28 | 233.23 | 234.12 | 234.12 | 0.74% | 6,509 |
| Sep 5, 2025 | 234.82 | 234.91 | 231.59 | 232.40 | 232.40 | -0.59% | 5,794 |
| Sep 4, 2025 | 232.91 | 233.81 | 232.76 | 233.77 | 233.77 | 0.76% | 4,332 |
| Sep 3, 2025 | 232.33 | 232.96 | 231.77 | 232.00 | 232.00 | 0.60% | 4,095 |
| Sep 2, 2025 | 232.68 | 232.90 | 230.53 | 230.62 | 230.62 | -0.93% | 9,632 |
| Sep 1, 2025 | 232.54 | 233.00 | 232.24 | 232.79 | 232.79 | 0.18% | 7,063 |
| Aug 29, 2025 | 234.34 | 234.34 | 232.23 | 232.38 | 232.38 | -0.64% | 5,162 |
| Aug 28, 2025 | 234.75 | 235.00 | 233.55 | 233.87 | 233.87 | -0.27% | 5,931 |
| Aug 27, 2025 | 234.40 | 234.85 | 234.12 | 234.51 | 234.51 | 0.65% | 10,449 |
| Aug 26, 2025 | 233.51 | 233.63 | 232.94 | 232.99 | 232.99 | -0.28% | 8,987 |
| Aug 25, 2025 | 233.49 | 233.75 | 233.01 | 233.64 | 233.64 | 0.10% | 7,469 |
| Aug 22, 2025 | 232.01 | 234.00 | 231.86 | 233.40 | 233.40 | 0.71% | 6,465 |
| Aug 21, 2025 | 232.01 | 232.13 | 230.58 | 231.75 | 231.75 | 0.27% | 5,147 |
| Aug 20, 2025 | 232.05 | 232.09 | 229.95 | 231.13 | 231.13 | -0.55% | 7,470 |
| Aug 19, 2025 | 232.49 | 233.21 | 232.04 | 232.40 | 232.40 | -0.07% | 9,313 |
| Aug 18, 2025 | 232.20 | 233.00 | 231.77 | 232.57 | 232.57 | 0.35% | 6,936 |
| Aug 15, 2025 | 233.52 | 233.70 | 231.76 | 231.76 | 231.76 | -0.31% | 3,106 |
| Aug 14, 2025 | 232.31 | 233.00 | 231.70 | 232.49 | 232.49 | 0.36% | 4,623 |