SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (ETR:SPYI)

Germany · Delayed Price · Currency is EUR

11.75

+0.02 (0.20%)

Sep 23, 2026, 11:13 AM CET

ETR:SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.76	11.76	11.74	11.74	-	0.17%	259,828
Sep 22, 2026	11.70	11.74	11.67	11.72	11.72	0.57%	1,181,061
Sep 21, 2026	11.60	11.66	11.59	11.66	11.66	1.32%	1,192,906
Sep 18, 2026	11.57	11.58	11.49	11.50	11.50	-0.42%	749,163
Sep 17, 2026	11.51	11.56	11.50	11.55	11.55	0.84%	1,096,812
Sep 16, 2026	11.44	11.46	11.41	11.46	11.46	0.56%	1,079,810
Sep 15, 2026	11.42	11.45	11.37	11.39	11.39	-0.45%	1,747,266
Sep 14, 2026	11.45	11.46	11.41	11.44	11.44	-0.50%	1,189,443
Sep 11, 2026	11.44	11.52	11.43	11.50	11.50	0.93%	1,043,456
Sep 10, 2026	11.48	11.49	11.37	11.40	11.40	-0.54%	1,112,905
Sep 9, 2026	11.53	11.54	11.44	11.46	11.46	-0.87%	1,147,556
Sep 8, 2026	11.57	11.59	11.54	11.56	11.56	-0.10%	1,059,226
Sep 7, 2026	11.60	11.60	11.56	11.57	11.57	-0.03%	1,485,452
Sep 4, 2026	11.58	11.64	11.57	11.57	11.57	-0.05%	1,259,029
Sep 3, 2026	11.49	11.58	11.48	11.58	11.58	0.73%	886,032
Sep 2, 2026	11.47	11.51	11.41	11.50	11.50	0.12%	1,181,567
Sep 1, 2026	11.54	11.56	11.46	11.48	11.48	-0.09%	2,871,391
Aug 31, 2026	11.57	11.57	11.49	11.49	11.49	-1.08%	1,814,630
Aug 28, 2026	11.57	11.63	11.55	11.62	11.62	0.71%	881,427
Aug 27, 2026	11.53	11.55	11.51	11.54	11.54	0.37%	881,916
Aug 26, 2026	11.50	11.52	11.48	11.49	11.49	0.16%	441,634
Aug 25, 2026	11.48	11.51	11.44	11.48	11.48	0.42%	842,088
Aug 24, 2026	11.44	11.46	11.41	11.43	11.43	-0.42%	1,989,407
Aug 21, 2026	11.43	11.48	11.43	11.48	11.48	0.38%	1,267,145
Aug 20, 2026	11.48	11.48	11.38	11.43	11.43	-0.56%	2,187,522
Aug 19, 2026	11.51	11.55	11.47	11.50	11.50	-0.24%	1,195,283
Aug 18, 2026	11.59	11.60	11.52	11.52	11.52	-1.23%	1,288,003
Aug 17, 2026	11.69	11.70	11.65	11.67	11.67	0.09%	1,501,683
Aug 14, 2026	11.72	11.72	11.66	11.66	11.66	-0.39%	1,189,381
Aug 13, 2026	11.68	11.74	11.67	11.70	11.70	0.50%	1,044,002
Aug 12, 2026	11.64	11.68	11.63	11.65	11.65	0.14%	785,596
Aug 11, 2026	11.62	11.66	11.61	11.63	11.63	0.12%	501,566
Aug 10, 2026	11.63	11.63	11.60	11.62	11.62	-	994,143
Aug 7, 2026	11.58	11.63	11.57	11.62	11.62	0.29%	1,430,344
Aug 6, 2026	11.58	11.61	11.55	11.58	11.58	-0.16%	738,978
Aug 5, 2026	11.63	11.67	11.59	11.60	11.60	0.38%	1,174,987
Aug 4, 2026	11.47	11.56	11.43	11.56	11.56	1.44%	962,073
Aug 3, 2026	11.35	11.39	11.29	11.39	11.39	1.30%	1,797,466
Jul 31, 2026	11.31	11.35	11.22	11.25	11.25	0.52%	1,317,399
Jul 30, 2026	11.15	11.22	11.11	11.19	11.19	-0.39%	1,659,631
Jul 29, 2026	11.32	11.33	11.20	11.23	11.23	-0.76%	691,835
Jul 28, 2026	11.28	11.32	11.25	11.32	11.32	0.32%	936,988
Jul 27, 2026	11.39	11.41	11.28	11.28	11.28	-0.60%	1,168,645
Jul 24, 2026	11.29	11.35	11.29	11.35	11.35	0.55%	766,334
Jul 23, 2026	11.37	11.40	11.27	11.29	11.29	-1.10%	1,649,975
Jul 22, 2026	11.36	11.42	11.35	11.41	11.41	0.18%	755,629
Jul 21, 2026	11.36	11.40	11.33	11.39	11.39	0.55%	915,142
Jul 20, 2026	11.29	11.37	11.27	11.33	11.33	0.35%	1,016,672
Jul 17, 2026	11.26	11.32	11.23	11.29	11.29	-1.17%	1,225,119
Jul 16, 2026	11.42	11.43	11.35	11.43	11.43	-0.09%	875,115