SSgA SPDR MSCI All Country World Investable Market UCITS ETF (EPA:IMIE)
France · Delayed Price · Currency is EUR 238.89
-0.29 (-0.12%)
At close: Sep 24, 2025
EPA:IMIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 231.80 | 232.52 | 231.20 | 231.65 | 231.65 | 0.38% | 4,482 |
| Aug 12, 2025 | 230.67 | 231.47 | 230.10 | 230.77 | 230.77 | 0.06% | 6,021 |
| Aug 11, 2025 | 230.35 | 230.96 | 229.87 | 230.63 | 230.63 | 0.47% | 4,455 |
| Aug 8, 2025 | 229.05 | 230.01 | 228.93 | 229.54 | 229.54 | 0.35% | 4,433 |
| Aug 7, 2025 | 228.60 | 230.23 | 228.37 | 228.73 | 228.73 | 0.25% | 5,847 |
| Aug 6, 2025 | 229.06 | 229.35 | 227.40 | 228.17 | 228.17 | 0.13% | 5,201 |
| Aug 5, 2025 | 229.80 | 230.00 | 227.80 | 227.87 | 227.87 | -0.15% | 4,970 |
| Aug 4, 2025 | 226.49 | 228.36 | 226.49 | 228.22 | 228.22 | 1.18% | 10,310 |
| Aug 1, 2025 | 230.48 | 230.48 | 224.40 | 225.56 | 225.56 | -2.97% | 18,974 |
| Jul 31, 2025 | 233.83 | 234.26 | 232.00 | 232.45 | 232.45 | 0.21% | 14,890 |
| Jul 30, 2025 | 230.98 | 232.55 | 230.58 | 231.97 | 231.97 | 0.44% | 4,718 |
| Jul 29, 2025 | 231.53 | 232.22 | 230.96 | 230.96 | 230.96 | 0.37% | 6,971 |
| Jul 28, 2025 | 229.84 | 230.38 | 229.60 | 230.12 | 230.12 | 0.85% | 13,260 |
| Jul 25, 2025 | 227.84 | 228.46 | 227.51 | 228.17 | 228.17 | 0.06% | 4,213 |
| Jul 24, 2025 | 228.42 | 228.76 | 227.69 | 228.04 | 228.04 | 0.15% | 4,917 |
| Jul 23, 2025 | 227.31 | 228.19 | 227.08 | 227.70 | 227.70 | 0.87% | 10,019 |
| Jul 22, 2025 | 226.32 | 226.55 | 225.45 | 225.74 | 225.74 | -0.55% | 8,307 |
| Jul 21, 2025 | 227.43 | 227.69 | 226.99 | 227.00 | 227.00 | 0.09% | 3,128 |
| Jul 18, 2025 | 227.98 | 227.99 | 226.67 | 226.79 | 226.79 | -0.36% | 3,561 |
| Jul 17, 2025 | 227.06 | 227.72 | 226.45 | 227.62 | 227.62 | 1.96% | 3,265 |