SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (EPA:IMIE)

France · Delayed Price · Currency is EUR

11.31

-0.15 (-1.34%)

At close: Jun 23, 2026

EPA:IMIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	11.27	11.37	11.24	11.31	11.31	-1.34%	541,579
Jun 22, 2026	11.44	11.53	11.43	11.46	11.46	0.39%	558,623
Jun 19, 2026	11.42	11.43	11.39	11.42	11.42	-0.04%	323,641
Jun 18, 2026	11.39	11.45	11.38	11.42	11.42	0.58%	344,635
Jun 17, 2026	11.34	11.37	11.32	11.35	11.35	0.22%	333,123
Jun 16, 2026	11.37	11.38	11.32	11.33	11.33	-0.25%	321,461
Jun 15, 2026	11.34	11.36	11.31	11.36	11.36	1.23%	537,277
Jun 12, 2026	11.11	11.23	11.11	11.22	11.22	1.94%	177,125
Jun 11, 2026	10.99	11.06	10.97	11.01	11.01	0.08%	334,892
Jun 10, 2026	11.05	11.11	10.95	11.00	11.00	0.01%	332,785
Jun 9, 2026	11.17	11.21	10.99	11.00	11.00	-1.40%	384,774
Jun 8, 2026	11.09	11.19	11.07	11.15	11.15	-0.44%	452,004
Jun 5, 2026	11.23	11.28	11.20	11.20	11.20	-0.90%	389,814
Jun 4, 2026	11.27	11.31	11.21	11.30	11.30	-0.12%	407,672
Jun 3, 2026	11.38	11.38	11.31	11.32	11.32	-0.43%	475,085
Jun 2, 2026	11.31	11.37	11.29	11.37	11.37	0.63%	409,185
Jun 1, 2026	11.30	11.32	11.25	11.29	11.29	0.44%	512,198
May 29, 2026	11.26	11.28	11.24	11.25	11.25	0.17%	294,791
May 28, 2026	11.19	11.24	11.15	11.23	11.23	0.36%	296,772
May 27, 2026	11.21	11.25	11.17	11.19	11.19	-0.13%	472,317
May 26, 2026	11.20	11.23	11.17	11.20	11.20	-0.12%	359,140
May 25, 2026	11.20	11.23	11.18	11.21	11.21	0.75%	149,366
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