SSgA SPDR MSCI All Country World Investable Market UCITS ETF (LON:IMID)
London · Delayed Price · Currency is GBP · Price in USD 273.74
+4.25 (1.58%)
Aug 22, 2025, 4:35 PM BST
LON:IMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 268.77 | 273.80 | 268.77 | 273.74 | 273.74 | 1.58% | 5,569 |
| Aug 21, 2025 | 269.65 | 270.29 | 268.63 | 269.49 | 269.49 | - | 2,493 |
| Aug 20, 2025 | 269.96 | 270.93 | 268.29 | 269.50 | 269.50 | -0.70% | 1,470 |
| Aug 19, 2025 | 271.60 | 271.99 | 271.21 | 271.40 | 271.40 | - | 882 |
| Aug 18, 2025 | 271.60 | 272.72 | 270.96 | 271.41 | 271.41 | -0.07% | 868 |
| Aug 15, 2025 | 272.56 | 273.69 | 271.45 | 271.60 | 271.60 | 0.30% | 739 |
| Aug 14, 2025 | 271.49 | 271.86 | 270.51 | 270.80 | 270.80 | -0.22% | 1,233 |
| Aug 13, 2025 | 270.66 | 272.26 | 270.66 | 271.40 | 271.40 | 0.64% | 3,715 |
| Aug 12, 2025 | 267.84 | 269.70 | 267.31 | 269.68 | 269.68 | 0.77% | 1,540 |
| Aug 11, 2025 | 268.70 | 269.62 | 267.48 | 267.61 | 267.61 | -0.01% | 1,155 |
| Aug 8, 2025 | 266.91 | 267.96 | 266.81 | 267.64 | 267.64 | 0.58% | 715 |
| Aug 7, 2025 | 266.63 | 268.15 | 266.10 | 266.10 | 266.10 | 0.20% | 1,333 |
| Aug 6, 2025 | 265.36 | 265.57 | 264.39 | 265.57 | 265.57 | 0.64% | 1,129 |
| Aug 5, 2025 | 265.24 | 265.60 | 263.27 | 263.88 | 263.88 | -0.04% | 1,363 |
| Aug 4, 2025 | 262.16 | 264.35 | 261.10 | 263.98 | 263.98 | 1.32% | 2,906 |
| Aug 1, 2025 | 263.51 | 264.62 | 259.21 | 260.53 | 260.53 | -2.04% | 2,282 |
| Jul 31, 2025 | 267.88 | 268.59 | 265.80 | 265.95 | 265.95 | -0.12% | 2,593 |
| Jul 30, 2025 | 267.10 | 267.25 | 266.26 | 266.26 | 266.26 | 0.02% | 3,612 |
| Jul 29, 2025 | 267.21 | 268.40 | 266.20 | 266.20 | 266.20 | -0.46% | 1,090 |
| Jul 28, 2025 | 269.37 | 269.43 | 267.42 | 267.42 | 267.42 | -0.12% | 1,351 |
| Jul 25, 2025 | 267.86 | 268.68 | 267.29 | 267.73 | 267.73 | -0.30% | 369 |
| Jul 24, 2025 | 268.70 | 268.90 | 268.20 | 268.54 | 268.54 | 0.53% | 3,003 |
| Jul 23, 2025 | 266.80 | 267.97 | 266.70 | 267.12 | 267.12 | 0.83% | 7,585 |
| Jul 22, 2025 | 264.44 | 265.17 | 263.56 | 264.91 | 264.91 | -0.41% | 7,331 |
| Jul 21, 2025 | 264.80 | 265.99 | 264.61 | 265.99 | 265.99 | 0.59% | 1,975 |
| Jul 18, 2025 | 265.01 | 266.06 | 264.16 | 264.42 | 264.42 | 0.20% | 3,082 |
| Jul 17, 2025 | 263.05 | 263.90 | 262.41 | 263.90 | 263.90 | 0.84% | 2,115 |
| Jul 16, 2025 | 261.40 | 262.54 | 261.26 | 261.71 | 261.71 | -0.32% | 1,961 |
| Jul 15, 2025 | 263.96 | 265.11 | 262.55 | 262.55 | 262.55 | -0.19% | 1,950 |
| Jul 14, 2025 | 261.56 | 263.05 | 261.00 | 263.05 | 263.05 | 0.13% | 547 |
| Jul 11, 2025 | 263.53 | 264.26 | 262.24 | 262.71 | 262.71 | -0.43% | 3,197 |
| Jul 10, 2025 | 263.42 | 263.84 | 263.29 | 263.84 | 263.84 | 0.43% | 746 |
| Jul 9, 2025 | 262.24 | 263.46 | 261.96 | 262.70 | 262.70 | 0.35% | 6,014 |
| Jul 8, 2025 | 262.91 | 262.91 | 261.79 | 261.79 | 261.79 | -0.25% | 1,565 |
| Jul 7, 2025 | 262.42 | 263.60 | 261.23 | 262.45 | 262.45 | -0.10% | 2,371 |
| Jul 4, 2025 | 263.11 | 264.18 | 262.17 | 262.72 | 262.72 | -0.56% | 1,291 |
| Jul 3, 2025 | 263.10 | 264.22 | 262.10 | 264.19 | 264.19 | 0.81% | 2,509 |
| Jul 2, 2025 | 262.55 | 263.47 | 260.92 | 262.07 | 262.07 | 0.43% | 16,296 |
| Jul 1, 2025 | 261.08 | 262.31 | 260.50 | 260.95 | 260.95 | 0.16% | 5,622 |
| Jun 30, 2025 | 261.27 | 262.41 | 260.29 | 260.53 | 260.53 | -0.03% | 3,682 |
| Jun 27, 2025 | 259.93 | 260.60 | 259.72 | 260.60 | 260.60 | 0.91% | 347 |
| Jun 26, 2025 | 257.68 | 258.51 | 257.62 | 258.25 | 258.25 | 0.72% | 814 |
| Jun 25, 2025 | 257.22 | 257.51 | 256.41 | 256.41 | 256.41 | -0.16% | 780 |
| Jun 24, 2025 | 256.64 | 257.82 | 255.94 | 256.81 | 256.81 | 1.78% | 1,495 |
| Jun 23, 2025 | 251.13 | 252.80 | 249.86 | 252.32 | 252.32 | 0.01% | 7,700 |
| Jun 20, 2025 | 252.14 | 253.55 | 251.95 | 252.29 | 252.29 | 0.86% | 3,295 |
| Jun 19, 2025 | 253.51 | 253.51 | 250.13 | 250.13 | 250.13 | -1.44% | 843 |
| Jun 18, 2025 | 253.59 | 254.11 | 252.71 | 253.79 | 253.79 | -0.06% | 1,879 |
| Jun 17, 2025 | 254.09 | 255.34 | 253.39 | 253.94 | 253.94 | -0.70% | 1,623 |
| Jun 16, 2025 | 254.08 | 256.22 | 254.08 | 255.73 | 255.73 | 0.63% | 1,183 |