SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (EPA:IMIE)
France · Delayed Price · Currency is EUR 11.73
+0.07 (0.63%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:IMIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.70 | 11.75 | 11.68 | 11.73 | 11.73 | 0.63% | 356,577 |
| Sep 21, 2026 | 11.60 | 11.66 | 11.59 | 11.65 | 11.65 | 1.29% | 194,694 |
| Sep 18, 2026 | 11.57 | 11.58 | 11.49 | 11.50 | 11.50 | -0.41% | 259,795 |
| Sep 17, 2026 | 11.51 | 11.56 | 11.50 | 11.55 | 11.55 | 0.81% | 342,449 |
| Sep 16, 2026 | 11.44 | 11.48 | 11.41 | 11.46 | 11.46 | 0.56% | 172,125 |
| Sep 15, 2026 | 11.42 | 11.45 | 11.37 | 11.39 | 11.39 | -0.48% | 423,538 |
| Sep 14, 2026 | 11.44 | 11.46 | 11.41 | 11.45 | 11.45 | -0.47% | 385,377 |
| Sep 11, 2026 | 11.44 | 11.52 | 11.43 | 11.50 | 11.50 | 0.97% | 311,511 |
| Sep 10, 2026 | 11.48 | 11.52 | 11.37 | 11.39 | 11.39 | -0.57% | 412,614 |
| Sep 9, 2026 | 11.53 | 11.54 | 11.44 | 11.46 | 11.46 | -0.87% | 350,401 |
| Sep 8, 2026 | 11.56 | 11.59 | 11.54 | 11.56 | 11.56 | -0.07% | 325,377 |
| Sep 7, 2026 | 11.60 | 11.61 | 11.56 | 11.57 | 11.57 | -0.04% | 250,850 |
| Sep 4, 2026 | 11.58 | 11.62 | 11.57 | 11.57 | 11.57 | -0.08% | 371,365 |
| Sep 3, 2026 | 11.49 | 11.58 | 11.48 | 11.58 | 11.58 | 0.72% | 258,987 |
| Sep 2, 2026 | 11.47 | 11.51 | 11.41 | 11.50 | 11.50 | 0.15% | 299,060 |
| Sep 1, 2026 | 11.54 | 11.56 | 11.45 | 11.48 | 11.48 | -0.13% | 646,854 |
| Aug 31, 2026 | 11.57 | 11.62 | 11.50 | 11.50 | 11.50 | -1.06% | 518,311 |
| Aug 28, 2026 | 11.57 | 11.62 | 11.55 | 11.62 | 11.62 | 0.72% | 180,204 |
| Aug 27, 2026 | 11.53 | 11.56 | 11.51 | 11.54 | 11.54 | 0.39% | 234,778 |
| Aug 26, 2026 | 11.49 | 11.52 | 11.48 | 11.49 | 11.49 | 0.14% | 254,179 |
| Aug 25, 2026 | 11.48 | 11.51 | 11.45 | 11.48 | 11.48 | 0.43% | 195,662 |
| Aug 24, 2026 | 11.44 | 11.46 | 11.41 | 11.43 | 11.43 | -0.44% | 275,153 |
| Aug 21, 2026 | 11.43 | 11.48 | 11.43 | 11.48 | 11.48 | 0.39% | 255,624 |
| Aug 20, 2026 | 11.48 | 11.49 | 11.39 | 11.43 | 11.43 | -0.54% | 473,056 |
| Aug 19, 2026 | 11.50 | 11.54 | 11.47 | 11.49 | 11.49 | -0.26% | 238,731 |
| Aug 18, 2026 | 11.59 | 11.60 | 11.52 | 11.52 | 11.52 | -1.27% | 362,251 |
| Aug 17, 2026 | 11.69 | 11.70 | 11.65 | 11.67 | 11.67 | 0.09% | 363,519 |
| Aug 14, 2026 | 11.71 | 11.72 | 11.66 | 11.66 | 11.66 | -0.34% | 278,352 |
| Aug 13, 2026 | 11.68 | 11.74 | 11.67 | 11.70 | 11.70 | 0.47% | 195,543 |
| Aug 12, 2026 | 11.64 | 11.69 | 11.63 | 11.65 | 11.65 | 0.16% | 194,676 |
| Aug 11, 2026 | 11.62 | 11.66 | 11.61 | 11.63 | 11.63 | 0.12% | 272,346 |
| Aug 10, 2026 | 11.62 | 11.63 | 11.60 | 11.61 | 11.61 | 0.03% | 240,235 |
| Aug 7, 2026 | 11.58 | 11.65 | 11.58 | 11.61 | 11.61 | 0.27% | 344,817 |
| Aug 6, 2026 | 11.58 | 11.61 | 11.55 | 11.58 | 11.58 | -0.18% | 162,812 |
| Aug 5, 2026 | 11.63 | 11.67 | 11.60 | 11.60 | 11.60 | 0.40% | 259,200 |
| Aug 4, 2026 | 11.46 | 11.56 | 11.43 | 11.55 | 11.55 | 1.48% | 295,024 |
| Aug 3, 2026 | 11.34 | 11.39 | 11.30 | 11.39 | 11.39 | 1.24% | 374,835 |
| Jul 31, 2026 | 11.31 | 11.35 | 11.22 | 11.25 | 11.25 | 0.52% | 287,056 |
| Jul 30, 2026 | 11.15 | 11.29 | 11.12 | 11.19 | 11.19 | -0.29% | 804,762 |
| Jul 29, 2026 | 11.32 | 11.33 | 11.20 | 11.22 | 11.22 | -0.80% | 224,959 |
| Jul 28, 2026 | 11.29 | 11.32 | 11.25 | 11.31 | 11.31 | 0.23% | 354,004 |
| Jul 27, 2026 | 11.40 | 11.41 | 11.28 | 11.29 | 11.29 | -0.53% | 608,647 |
| Jul 24, 2026 | 11.30 | 11.36 | 11.29 | 11.35 | 11.35 | 0.58% | 283,153 |
| Jul 23, 2026 | 11.38 | 11.40 | 11.27 | 11.28 | 11.28 | -1.16% | 274,695 |
| Jul 22, 2026 | 11.36 | 11.42 | 11.35 | 11.41 | 11.41 | 0.15% | 147,461 |
| Jul 21, 2026 | 11.36 | 11.40 | 11.34 | 11.40 | 11.40 | 0.59% | 158,742 |
| Jul 20, 2026 | 11.29 | 11.37 | 11.27 | 11.33 | 11.33 | 0.29% | 314,961 |
| Jul 17, 2026 | 11.26 | 11.32 | 11.22 | 11.30 | 11.30 | -1.16% | 554,629 |
| Jul 16, 2026 | 11.42 | 11.43 | 11.36 | 11.43 | 11.43 | -0.09% | 610,638 |
| Jul 15, 2026 | 11.47 | 11.49 | 11.43 | 11.44 | 11.44 | 0.11% | 170,773 |