SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (LON:IMID)
London · Delayed Price · Currency is GBP · Price in USD 13.14
-0.01 (-0.04%)
Jun 1, 2026, 4:35 PM GMT
LON:IMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 13.17 | 13.18 | 13.08 | 13.08 | - | -0.43% | 249,067 |
| May 29, 2026 | 13.12 | 13.14 | 13.10 | 13.14 | 13.14 | 0.42% | 270,033 |
| May 28, 2026 | 12.99 | 13.09 | 12.95 | 13.09 | 13.09 | 0.50% | 156,967 |
| May 27, 2026 | 13.04 | 13.11 | 13.01 | 13.02 | 13.02 | -0.08% | 420,160 |
| May 26, 2026 | 13.02 | 13.05 | 13.00 | 13.03 | 13.03 | -0.22% | 104,582 |
| May 25, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.20% | 225 |
| May 22, 2026 | 12.88 | 12.91 | 12.85 | 12.91 | 12.91 | 1.26% | 157,053 |
| May 21, 2026 | 12.79 | 12.83 | 12.73 | 12.75 | 12.75 | -0.39% | 171,863 |
| May 20, 2026 | 12.64 | 12.81 | 12.63 | 12.80 | 12.80 | 1.39% | 199,291 |
| May 19, 2026 | 12.70 | 12.73 | 12.59 | 12.62 | 12.62 | -0.63% | 78,652 |
| May 18, 2026 | 12.66 | 12.79 | 12.64 | 12.70 | 12.70 | -0.39% | 218,090 |
| May 15, 2026 | 12.81 | 12.94 | 12.69 | 12.75 | 12.75 | -1.43% | 175,092 |
| May 14, 2026 | 12.89 | 12.95 | 12.86 | 12.94 | 12.94 | 0.82% | 149,437 |
| May 13, 2026 | 12.83 | 12.84 | 12.76 | 12.83 | 12.83 | 1.22% | 153,488 |
| May 12, 2026 | 12.78 | 12.82 | 12.66 | 12.68 | 12.68 | -1.52% | 325,719 |
| May 11, 2026 | 12.81 | 12.88 | 12.80 | 12.87 | 12.87 | 0.31% | 151,667 |
| May 8, 2026 | 12.75 | 12.84 | 12.72 | 12.83 | 12.83 | 0.16% | 154,654 |
| May 7, 2026 | 12.87 | 12.90 | 12.79 | 12.81 | 12.81 | 0.16% | 217,404 |
| May 6, 2026 | 12.67 | 12.83 | 12.67 | 12.79 | 12.79 | 1.67% | 122,414 |
| May 5, 2026 | 12.49 | 12.59 | 12.48 | 12.58 | 12.58 | 0.08% | 70,517 |
| May 1, 2026 | 12.53 | 12.60 | 12.51 | 12.57 | 12.57 | 0.96% | 126,983 |
| Apr 30, 2026 | 12.30 | 12.45 | 12.29 | 12.45 | 12.45 | 0.97% | 135,790 |
| Apr 29, 2026 | 12.39 | 12.39 | 12.31 | 12.33 | 12.33 | 0.08% | 131,708 |
| Apr 28, 2026 | 12.40 | 12.46 | 12.31 | 12.32 | 12.32 | -0.65% | 65,942 |
| Apr 27, 2026 | 12.42 | 12.45 | 12.39 | 12.40 | 12.40 | 0.08% | 166,639 |
| Apr 24, 2026 | 12.35 | 12.41 | 12.32 | 12.39 | 12.39 | -0.16% | 27,258 |
| Apr 23, 2026 | 12.36 | 12.41 | 12.31 | 12.41 | 12.41 | 0.12% | 124,913 |
| Apr 22, 2026 | 12.40 | 12.41 | 12.37 | 12.40 | 12.40 | 0.24% | 159,956 |
| Apr 21, 2026 | 12.45 | 12.48 | 12.36 | 12.37 | 12.37 | -0.40% | 182,606 |
| Apr 20, 2026 | 12.37 | 12.44 | 12.35 | 12.42 | 12.42 | -0.64% | 91,537 |
| Apr 17, 2026 | 12.29 | 12.50 | 12.29 | 12.50 | 12.50 | 1.54% | 182,818 |
| Apr 16, 2026 | 12.32 | 12.33 | 12.27 | 12.31 | 12.31 | 0.49% | 68,317 |
| Apr 15, 2026 | 12.22 | 12.26 | 12.19 | 12.25 | 12.25 | 0.33% | 48,467 |
| Apr 14, 2026 | 12.11 | 12.22 | 12.10 | 12.21 | 12.21 | 1.92% | 148,717 |
| Apr 13, 2026 | 11.89 | 11.99 | 11.87 | 11.98 | 11.98 | -0.21% | 170,137 |
| Apr 10, 2026 | 11.95 | 12.03 | 11.95 | 12.00 | 12.00 | 0.46% | 24,586 |
| Apr 9, 2026 | 11.91 | 11.95 | 11.85 | 11.95 | 11.95 | 0.13% | 479,552 |
| Apr 8, 2026 | 11.95 | 12.00 | 11.88 | 11.93 | 11.93 | 3.97% | 178,288 |
| Apr 7, 2026 | 11.54 | 11.62 | 11.44 | 11.48 | 11.48 | -0.30% | 346,968 |
| Apr 2, 2026 | 11.35 | 11.53 | 11.31 | 11.51 | 11.51 | -0.65% | 77,210 |
| Apr 1, 2026 | 11.53 | 11.59 | 11.49 | 11.59 | 11.59 | 2.93% | 186,579 |
| Mar 31, 2026 | 11.16 | 11.29 | 11.14 | 11.26 | 11.26 | 0.54% | 146,807 |
| Mar 30, 2026 | 11.18 | 11.28 | 11.14 | 11.20 | 11.20 | -0.04% | 132,170 |
| Mar 27, 2026 | 11.37 | 11.42 | 11.19 | 11.20 | 11.20 | -1.45% | 184,548 |
| Mar 26, 2026 | 11.45 | 11.47 | 11.36 | 11.37 | 11.37 | -1.47% | 126,611 |
| Mar 25, 2026 | 11.52 | 11.58 | 11.46 | 11.54 | 11.54 | 0.87% | 195,616 |
| Mar 24, 2026 | 11.46 | 11.47 | 11.32 | 11.44 | 11.44 | - | 173,966 |
| Mar 23, 2026 | 11.15 | 11.60 | 11.11 | 11.44 | 11.44 | 0.84% | 355,729 |
| Mar 20, 2026 | 11.52 | 11.54 | 11.33 | 11.34 | 11.34 | -0.96% | 193,424 |
| Mar 19, 2026 | 11.49 | 11.54 | 11.37 | 11.45 | 11.45 | -1.51% | 191,807 |