SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (EPA:IMIE)
France · Delayed Price · Currency is EUR 11.13
+0.12 (1.11%)
At close: May 22, 2026
EPA:IMIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.09 | 11.13 | 11.07 | 11.13 | 11.13 | 1.11% | 238,319 |
| May 21, 2026 | 11.00 | 11.04 | 10.98 | 11.01 | 11.01 | 0.18% | 257,524 |
| May 20, 2026 | 10.89 | 11.02 | 10.89 | 10.99 | 10.99 | 1.01% | 212,397 |
| May 19, 2026 | 10.91 | 10.95 | 10.85 | 10.88 | 10.88 | -0.28% | 296,469 |
| May 18, 2026 | 10.89 | 10.97 | 10.87 | 10.91 | 10.91 | -0.52% | 449,701 |
| May 15, 2026 | 11.01 | 11.02 | 10.92 | 10.97 | 10.97 | -1.03% | 426,367 |
| May 14, 2026 | 11.00 | 11.09 | 10.99 | 11.08 | 11.08 | 1.18% | 229,481 |
| May 13, 2026 | 10.94 | 10.97 | 10.90 | 10.95 | 10.95 | 1.29% | 268,344 |
| May 12, 2026 | 10.86 | 10.91 | 10.80 | 10.81 | 10.81 | -1.01% | 419,808 |
| May 11, 2026 | 10.89 | 10.93 | 10.87 | 10.92 | 10.92 | 0.28% | 472,282 |
| May 8, 2026 | 10.88 | 10.90 | 10.85 | 10.89 | 10.89 | 0.09% | 302,642 |
| May 7, 2026 | 10.93 | 10.95 | 10.87 | 10.88 | 10.88 | -0.06% | 475,884 |
| May 6, 2026 | 10.80 | 10.90 | 10.80 | 10.89 | 10.89 | 1.30% | 345,975 |
| May 5, 2026 | 10.69 | 10.76 | 10.68 | 10.75 | 10.75 | 0.91% | 239,751 |
| May 4, 2026 | 10.70 | 10.72 | 10.62 | 10.65 | 10.65 | 0.35% | 510,196 |
| Apr 30, 2026 | 10.54 | 10.63 | 10.53 | 10.61 | 10.61 | 0.70% | 236,484 |
| Apr 29, 2026 | 10.58 | 10.59 | 10.53 | 10.54 | 10.54 | 0.18% | 131,699 |
| Apr 28, 2026 | 10.61 | 10.62 | 10.52 | 10.52 | 10.52 | -0.47% | 289,993 |
| Apr 27, 2026 | 10.59 | 10.60 | 10.56 | 10.57 | 10.57 | -0.09% | 235,319 |
| Apr 24, 2026 | 10.58 | 10.61 | 10.54 | 10.58 | 10.58 | -0.15% | 200,660 |
| Apr 23, 2026 | 10.56 | 10.60 | 10.53 | 10.60 | 10.60 | 0.22% | 270,976 |
| Apr 22, 2026 | 10.56 | 10.58 | 10.53 | 10.57 | 10.57 | 0.48% | 310,567 |
| Apr 21, 2026 | 10.57 | 10.60 | 10.51 | 10.52 | 10.52 | -0.12% | 300,954 |
| Apr 20, 2026 | 10.52 | 10.56 | 10.50 | 10.54 | 10.54 | -0.36% | 426,995 |
| Apr 17, 2026 | 10.44 | 10.58 | 10.44 | 10.58 | 10.58 | 1.31% | 258,200 |
| Apr 16, 2026 | 10.44 | 10.45 | 10.42 | 10.44 | 10.44 | 0.62% | 354,013 |
| Apr 15, 2026 | 10.36 | 10.38 | 10.35 | 10.37 | 10.37 | 0.23% | 156,644 |
| Apr 14, 2026 | 10.28 | 10.35 | 10.27 | 10.35 | 10.35 | 1.22% | 288,123 |
| Apr 13, 2026 | 10.17 | 10.23 | 10.15 | 10.23 | 10.23 | -0.05% | 193,246 |
| Apr 10, 2026 | 10.23 | 10.26 | 10.22 | 10.23 | 10.23 | 0.29% | 178,673 |
| Apr 9, 2026 | 10.20 | 10.21 | 10.15 | 10.20 | 10.20 | 0.03% | 168,098 |
| Apr 8, 2026 | 10.22 | 10.25 | 10.17 | 10.20 | 10.20 | 2.86% | 655,698 |
| Apr 7, 2026 | 10.00 | 10.05 | 9.89 | 9.91 | 9.91 | -0.47% | 619,879 |
| Apr 2, 2026 | 9.85 | 10.02 | 9.82 | 9.96 | 9.96 | -0.21% | 284,786 |
| Apr 1, 2026 | 9.97 | 9.98 | 9.91 | 9.98 | 9.98 | 2.15% | 339,804 |
| 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 |