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

Germany · Delayed Price · Currency is EUR

11.46

+0.05 (0.42%)

Jun 22, 2026, 5:35 PM CET

ETR:SPYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.44	11.52	11.42	11.46	11.46	0.42%	1,088,677
Jun 19, 2026	11.42	11.43	11.39	11.41	11.41	-0.02%	1,831,494
Jun 18, 2026	11.39	11.45	11.38	11.41	11.41	0.46%	938,754
Jun 17, 2026	11.34	11.37	11.31	11.36	11.36	0.25%	1,053,396
Jun 16, 2026	11.37	11.39	11.32	11.33	11.33	-0.19%	1,348,393
Jun 15, 2026	11.34	11.36	11.31	11.36	11.36	1.16%	1,891,247
Jun 12, 2026	11.11	11.23	11.10	11.23	11.23	1.91%	1,313,539
Jun 11, 2026	10.99	11.06	10.97	11.02	11.02	0.16%	1,215,906
Jun 10, 2026	11.05	11.10	10.95	11.00	11.00	-0.05%	1,486,672
Jun 9, 2026	11.17	11.21	10.99	11.00	11.00	-1.31%	1,640,635
Jun 8, 2026	11.09	11.19	11.08	11.15	11.15	-0.48%	2,065,180
Jun 5, 2026	11.23	11.26	11.20	11.20	11.20	-0.87%	2,654,829
Jun 4, 2026	11.28	11.31	11.20	11.30	11.30	-0.12%	2,167,813
Jun 3, 2026	11.38	11.38	11.31	11.32	11.32	-0.44%	1,053,684
Jun 2, 2026	11.31	11.37	11.29	11.37	11.37	0.58%	1,056,076
Jun 1, 2026	11.31	11.31	11.25	11.30	11.30	0.46%	3,315,907
May 29, 2026	11.26	11.29	11.24	11.25	11.25	0.20%	1,443,373
May 28, 2026	11.19	11.23	11.15	11.23	11.23	0.41%	1,135,426
May 27, 2026	11.21	11.25	11.17	11.18	11.18	-0.21%	995,593
May 26, 2026	11.20	11.23	11.17	11.20	11.20	-0.09%	702,503
May 25, 2026	11.20	11.23	11.18	11.21	11.21	0.75%	844,650
May 22, 2026	11.09	11.13	11.07	11.13	11.13	1.09%	766,840
May 21, 2026	11.00	11.04	10.97	11.01	11.01	0.15%	2,028,134
May 20, 2026	10.89	11.01	10.89	10.99	10.99	1.08%	1,062,762
May 19, 2026	10.92	10.95	10.85	10.88	10.88	-0.29%	886,141
May 18, 2026	10.89	10.97	10.87	10.91	10.91	-0.53%	1,036,963
May 15, 2026	11.01	11.02	10.92	10.97	10.97	-1.01%	1,299,015
May 14, 2026	11.00	11.09	10.98	11.08	11.08	1.17%	527,221
May 13, 2026	10.94	10.97	10.90	10.95	10.95	1.33%	742,046
May 12, 2026	10.86	10.88	10.80	10.81	10.81	-1.12%	1,547,167
May 11, 2026	10.89	10.93	10.87	10.93	10.93	0.33%	900,129
May 8, 2026	10.88	10.90	10.86	10.89	10.89	0.13%	536,800
May 7, 2026	10.94	10.95	10.87	10.88	10.88	-0.09%	1,571,392
May 6, 2026	10.80	10.90	10.80	10.89	10.89	1.30%	951,857
May 5, 2026	10.69	10.75	10.69	10.75	10.75	0.94%	802,177
May 4, 2026	10.70	10.72	10.62	10.65	10.65	0.38%	1,644,301
Apr 30, 2026	10.54	10.62	10.53	10.61	10.61	0.70%	660,208
Apr 29, 2026	10.58	10.59	10.53	10.53	10.53	0.13%	638,582
Apr 28, 2026	10.60	10.62	10.52	10.52	10.52	-0.45%	933,803
Apr 27, 2026	10.59	10.60	10.56	10.57	10.57	-0.08%	1,027,639
Apr 24, 2026	10.58	10.61	10.54	10.58	10.58	-0.19%	450,161
Apr 23, 2026	10.55	10.60	10.53	10.60	10.60	0.25%	414,320
Apr 22, 2026	10.56	10.58	10.53	10.57	10.57	0.49%	623,261
Apr 21, 2026	10.57	10.60	10.51	10.52	10.52	-0.19%	899,506
Apr 20, 2026	10.52	10.56	10.50	10.54	10.54	-0.42%	960,992
Apr 17, 2026	10.44	10.58	10.44	10.58	10.58	1.30%	636,991
Apr 16, 2026	10.43	10.45	10.41	10.45	10.45	0.67%	915,260
Apr 15, 2026	10.37	10.38	10.35	10.38	10.38	0.23%	987,937
Apr 14, 2026	10.28	10.35	10.27	10.35	10.35	1.23%	541,639
Apr 13, 2026	10.17	10.24	10.15	10.23	10.23	-0.02%	490,342