SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (LON:IMID)

London · Delayed Price · Currency is GBP · Price in USD

13.40

-0.01 (-0.07%)

Sep 23, 2026, 10:14 AM GMT

LON:IMID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.42	13.43	13.41	13.42	-	0.04%	37,835
Sep 22, 2026	13.42	13.45	13.37	13.41	13.41	0.26%	178,163
Sep 21, 2026	13.32	13.38	13.30	13.38	13.38	1.36%	57,181
Sep 18, 2026	13.29	13.29	13.18	13.20	13.20	-0.49%	95,050
Sep 17, 2026	13.22	13.29	13.19	13.26	13.26	0.34%	399,917
Sep 16, 2026	13.21	13.23	13.18	13.22	13.22	0.49%	426,893
Sep 15, 2026	13.16	13.22	13.12	13.15	13.15	-0.53%	438,922
Sep 14, 2026	13.22	13.24	13.17	13.22	13.22	-0.97%	334,294
Sep 11, 2026	13.28	13.37	13.26	13.35	13.35	0.75%	1,328,866
Sep 10, 2026	13.37	13.37	13.20	13.25	13.25	-0.56%	72,251
Sep 9, 2026	13.42	13.44	13.30	13.33	13.33	-0.89%	226,851
Sep 8, 2026	13.44	13.47	13.40	13.45	13.45	-0.04%	412,978
Sep 7, 2026	13.47	13.47	13.44	13.45	13.45	-	121,269
Sep 4, 2026	13.47	13.49	13.42	13.45	13.45	-0.11%	188,722
Sep 3, 2026	13.34	13.47	13.32	13.47	13.47	1.01%	390,611
Sep 2, 2026	13.28	13.34	13.21	13.33	13.33	0.15%	626,590
Sep 1, 2026	13.39	13.41	13.29	13.31	13.31	-0.37%	928,308
Aug 31, 2026	13.41	13.41	13.36	13.36	13.36	-0.89%	2,212
Aug 28, 2026	13.47	13.50	13.43	13.48	13.48	0.26%	702,385
Aug 27, 2026	13.43	13.46	13.42	13.45	13.45	0.41%	1,481,148
Aug 26, 2026	13.41	13.43	13.38	13.39	13.39	-	247,298
Aug 25, 2026	13.39	13.43	13.35	13.39	13.39	0.45%	470,705
Aug 24, 2026	13.35	13.37	13.32	13.33	13.33	-0.52%	104,629
Aug 21, 2026	13.37	13.42	13.37	13.40	13.40	0.37%	280,628
Aug 20, 2026	13.42	13.42	13.30	13.35	13.35	-0.41%	412,208
Aug 19, 2026	13.34	13.43	13.34	13.41	13.41	0.41%	374,737
Aug 18, 2026	13.42	13.42	13.34	13.35	13.35	-1.26%	256,710
Aug 17, 2026	13.56	13.56	13.51	13.52	13.52	0.15%	351,314
Aug 14, 2026	13.53	13.55	13.50	13.50	13.50	-	185,359
Aug 13, 2026	13.48	13.54	13.46	13.50	13.50	0.45%	128,645
Aug 12, 2026	13.43	13.49	13.42	13.44	13.44	0.22%	607,340
Aug 11, 2026	13.41	13.46	13.40	13.41	13.41	-0.04%	123,463
Aug 10, 2026	13.42	13.44	13.40	13.42	13.42	-0.04%	65,595
Aug 7, 2026	13.35	13.46	13.34	13.42	13.42	0.60%	1,136,964
Aug 6, 2026	13.37	13.39	13.33	13.34	13.34	-0.34%	900,692
Aug 5, 2026	13.43	13.47	13.39	13.39	13.39	0.60%	189,390
Aug 4, 2026	13.19	13.31	13.16	13.31	13.31	1.64%	111,365
Aug 3, 2026	13.07	13.12	13.03	13.09	13.09	1.24%	335,973
Jul 31, 2026	13.02	13.06	12.87	12.93	12.93	0.39%	925,071
Jul 30, 2026	12.73	12.92	12.72	12.88	12.88	0.82%	394,880
Jul 29, 2026	12.90	12.91	12.76	12.78	12.78	-0.93%	154,227
Jul 28, 2026	12.83	12.90	12.79	12.90	12.90	0.47%	346,149
Jul 27, 2026	12.98	13.01	12.83	12.84	12.84	-0.66%	349,502
Jul 24, 2026	12.85	12.93	12.84	12.92	12.92	0.70%	376,552
Jul 23, 2026	13.00	13.02	12.82	12.83	12.83	-1.53%	499,792
Jul 22, 2026	12.97	13.03	12.95	13.03	13.03	0.15%	155,124
Jul 21, 2026	12.97	13.01	12.93	13.01	13.01	0.62%	642,392
Jul 20, 2026	12.91	12.99	12.89	12.93	12.93	0.12%	376,117
Jul 17, 2026	12.89	12.94	12.83	12.92	12.92	-1.22%	271,620
Jul 16, 2026	13.11	13.11	13.01	13.08	13.08	-0.04%	505,367