SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (ETR:SPYI)
Germany · Delayed Price · Currency is EUR 11.25
+0.02 (0.20%)
May 29, 2026, 5:35 PM CET
ETR:SPYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 10.23 | 10.26 | 10.23 | 10.23 | 10.23 | 0.25% | 540,040 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 0.10% | 943,704 |
| Apr 8, 2026 | 10.22 | 10.26 | 10.16 | 10.19 | 10.19 | 2.77% | 1,131,373 |
| Apr 7, 2026 | 10.00 | 10.07 | 9.89 | 9.92 | 9.92 | -0.49% | 1,300,131 |
| Apr 2, 2026 | 9.85 | 10.01 | 9.81 | 9.97 | 9.97 | -0.17% | 549,599 |
| Apr 1, 2026 | 9.97 | 9.98 | 9.91 | 9.98 | 9.98 | 2.22% | 1,239,762 |
| Mar 31, 2026 | 9.74 | 9.79 | 9.72 | 9.77 | 9.77 | -0.20% | 795,808 |
| Mar 30, 2026 | 9.70 | 9.79 | 9.70 | 9.79 | 9.79 | 0.66% | 531,123 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.70 | 9.72 | 9.72 | -1.35% | 997,561 |
| Mar 26, 2026 | 9.91 | 9.93 | 9.84 | 9.86 | 9.86 | -1.07% | 576,842 |
| Mar 25, 2026 | 9.95 | 9.97 | 9.90 | 9.96 | 9.96 | 0.96% | 629,788 |
| Mar 24, 2026 | 9.87 | 9.90 | 9.78 | 9.87 | 9.87 | -0.05% | 358,938 |
| Mar 23, 2026 | 9.68 | 10.17 | 9.66 | 9.87 | 9.87 | 0.68% | 765,728 |
| Mar 20, 2026 | 9.96 | 9.97 | 9.81 | 9.81 | 9.81 | -1.19% | 781,114 |
| Mar 19, 2026 | 10.03 | 10.04 | 9.90 | 9.92 | 9.92 | -1.66% | 1,031,549 |
| Mar 18, 2026 | 10.22 | 10.23 | 10.08 | 10.09 | 10.09 | -0.65% | 479,761 |