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

Switzerland · Delayed Price · Currency is CHF · Price in USD

13.41

+0.08 (0.58%)

Last updated: Sep 22, 2026, 4:39 PM CET

SWX:IMID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.41	13.44	13.36	13.41	13.41	0.58%	32,066
Sep 21, 2026	13.30	13.35	13.30	13.33	13.33	1.08%	1,808
Sep 18, 2026	13.29	13.29	13.19	13.19	13.19	-0.51%	21,720
Sep 17, 2026	13.21	13.26	13.20	13.26	13.26	0.32%	53,205
Sep 16, 2026	13.19	13.23	13.18	13.22	13.22	0.52%	256,498
Sep 15, 2026	13.16	13.21	13.13	13.15	13.15	-0.51%	118,691
Sep 14, 2026	13.22	13.23	13.17	13.22	13.22	-0.96%	191,590
Sep 11, 2026	13.27	13.35	13.26	13.35	13.35	0.75%	259,288
Sep 10, 2026	13.36	13.36	13.21	13.25	13.25	-0.59%	11,989
Sep 9, 2026	13.42	13.42	13.32	13.32	13.32	-0.86%	31,967
Sep 8, 2026	13.44	13.47	13.40	13.44	13.44	-0.09%	15,746
Sep 7, 2026	13.46	13.49	13.45	13.45	13.45	-0.01%	18,551
Sep 4, 2026	13.49	13.49	13.43	13.45	13.45	-0.04%	46,434
Sep 3, 2026	13.36	13.46	13.28	13.46	13.46	0.98%	32,112
Sep 2, 2026	13.24	13.33	13.21	13.33	13.33	0.15%	24,634
Sep 1, 2026	13.42	13.42	13.29	13.31	13.31	-0.31%	38,168
Aug 31, 2026	13.41	13.43	13.35	13.35	13.35	-0.95%	44,746
Aug 28, 2026	13.47	13.49	13.44	13.48	13.48	0.33%	130,589
Aug 27, 2026	13.44	13.49	13.43	13.44	13.44	0.34%	28,786
Aug 26, 2026	13.41	13.42	13.39	13.39	13.39	-0.06%	31,194
Aug 25, 2026	13.38	13.44	13.38	13.40	13.40	0.46%	13,096
Aug 24, 2026	13.35	13.38	13.32	13.34	13.34	-0.52%	20,628
Aug 21, 2026	13.36	13.41	13.36	13.41	13.41	0.37%	26,661
Aug 20, 2026	13.44	13.44	13.30	13.36	13.36	-0.42%	46,853
Aug 19, 2026	13.37	13.42	13.32	13.41	13.41	0.46%	29,543
Aug 18, 2026	13.52	13.52	13.35	13.35	13.35	-0.83%	107,894
Aug 17, 2026	13.55	13.56	13.46	13.46	13.46	-0.34%	35,845
Aug 14, 2026	13.53	13.57	13.50	13.51	13.51	0.07%	23,081
Aug 13, 2026	13.57	13.57	13.45	13.50	13.50	-0.38%	36,198
Aug 12, 2026	13.42	13.55	13.42	13.55	13.55	1.00%	46,308
Aug 11, 2026	13.41	13.45	13.41	13.42	13.42	-	20,379
Aug 10, 2026	13.43	13.44	13.41	13.42	13.42	-0.19%	23,617
Aug 7, 2026	13.37	13.45	13.35	13.44	13.44	0.75%	54,691
Aug 6, 2026	13.37	13.38	13.33	13.34	13.34	-0.34%	42,504
Aug 5, 2026	13.43	13.46	13.39	13.39	13.39	0.63%	38,231
Aug 4, 2026	13.19	13.31	13.16	13.30	13.30	1.54%	93,007
Aug 3, 2026	13.07	13.10	13.03	13.10	13.10	0.65%	13,728
Jul 31, 2026	13.01	13.07	12.88	13.02	13.02	1.01%	84,171
Jul 30, 2026	12.75	12.91	12.63	12.89	12.89	0.89%	54,443
Jul 29, 2026	12.89	12.91	12.76	12.77	12.77	-0.96%	42,695
Jul 28, 2026	12.83	12.90	12.80	12.90	12.90	0.47%	60,682
Jul 27, 2026	12.99	13.01	12.83	12.84	12.84	-0.65%	141,473
Jul 24, 2026	12.85	12.92	12.85	12.92	12.92	0.76%	26,847
Jul 23, 2026	12.99	12.99	12.82	12.82	12.82	-1.54%	64,056
Jul 22, 2026	12.96	13.02	12.95	13.02	13.02	0.15%	55,501
Jul 21, 2026	12.97	13.00	12.94	13.00	13.00	0.56%	49,528
Jul 20, 2026	12.90	12.96	12.90	12.93	12.93	0.06%	38,275
Jul 17, 2026	12.92	12.93	12.85	12.92	12.92	-1.18%	18,226
Jul 16, 2026	13.09	13.10	13.04	13.08	13.08	-0.02%	15,931
Jul 15, 2026	13.11	13.12	13.07	13.08	13.08	0.06%	111,710