SSGA SPDR ETFs Europe I SPDR MSCI ACWI IMI Ucits ETF $

(IMID)
Sector: n/a
$243.35
$1.62 0.67
Last updated: 12:18:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $241.64 $242.00 $240.21 $240.97 2,597
21/11/2024 $239.62 $241.08 $238.70 $240.97 3,664
20/11/2024 $240.80 $240.88 $238.61 $238.62 1,788
19/11/2024 $239.55 $240.33 $238.10 $239.90 2,573
18/11/2024 $239.00 $239.97 $238.59 $239.97 515
15/11/2024 $240.01 $240.96 $238.73 $242.30 10,551
14/11/2024 $242.01 $242.51 $241.96 $242.30 3,887
13/11/2024 $241.75 $242.72 $241.75 $242.49 1,603
12/11/2024 $243.50 $244.86 $242.50 $242.50 8,594
11/11/2024 $245.55 $245.55 $244.52 $244.67 1,695
08/11/2024 $244.81 $244.93 $243.36 $244.27 3,471
07/11/2024 $242.96 $244.76 $242.72 $244.43 2,105
06/11/2024 $241.60 $243.24 $240.53 $241.19 6,762
05/11/2024 $237.15 $238.62 $236.96 $238.54 12,738
04/11/2024 $238.09 $238.09 $236.58 $237.16 1,219
01/11/2024 $236.19 $238.13 $236.06 $237.26 2,989
31/10/2024 $237.64 $238.49 $235.50 $236.09 2,649
30/10/2024 $239.97 $240.20 $238.75 $239.74 1,223
29/10/2024 $240.24 $240.46 $239.14 $239.72 1,409
28/10/2024 $240.16 $241.25 $239.44 $240.21 2,902
25/10/2024 $239.25 $240.87 $239.05 $240.33 2,034
24/10/2024 $239.32 $239.99 $238.82 $238.93 2,453
23/10/2024 $240.37 $240.68 $238.93 $238.93 2,862
22/10/2024 $240.68 $240.85 $239.73 $240.45 4,811
21/10/2024 $242.06 $243.10 $240.45 $240.45 3,053
18/10/2024 $241.98 $242.65 $241.98 $242.43 8,989
17/10/2024 $241.67 $242.74 $241.48 $242.01 1,671
16/10/2024 $240.49 $241.26 $240.45 $241.09 1,427
15/10/2024 $242.52 $242.64 $241.34 $241.51 10,706
14/10/2024 $241.61 $242.77 $241.44 $242.51 11,147
11/10/2024 $240.02 $241.77 $239.62 $241.77 1,461
10/10/2024 $240.45 $240.48 $239.62 $240.16 6,848
09/10/2024 $238.49 $240.26 $238.49 $240.26 5,607
08/10/2024 $237.66 $239.18 $237.66 $239.08 6,298
07/10/2024 $240.42 $241.51 $239.50 $240.22 3,311
04/10/2024 $238.84 $240.25 $238.84 $238.91 3,315
03/10/2024 $239.17 $239.22 $237.84 $238.35 1,193
02/10/2024 $239.56 $240.43 $239.00 $239.72 11,171
01/10/2024 $241.12 $241.89 $238.30 $238.90 5,430
30/09/2024 $241.26 $241.93 $240.30 $240.53 3,537
27/09/2024 $241.00 $242.14 $239.99 $241.75 1,465
26/09/2024 $241.26 $242.24 $240.73 $241.10 2,109
25/09/2024 $238.88 $239.82 $238.88 $239.32 3,957
24/09/2024 $238.96 $239.34 $238.48 $239.29 1,714
23/09/2024 $237.87 $238.24 $236.75 $238.15 7,324
20/09/2024 $238.15 $238.27 $236.49 $236.65 1,944
19/09/2024 $237.30 $238.55 $236.99 $238.34 16,687
18/09/2024 $235.13 $235.24 $234.35 $234.44 463
17/09/2024 $233.85 $236.09 $233.85 $235.32 3,380
16/09/2024 $234.15 $234.71 $233.96 $233.96 2,718
13/09/2024 $232.97 $234.34 $232.97 $231.40 4,106
12/09/2024 $231.41 $231.65 $230.60 $226.76 4,135
11/09/2024 $228.79 $228.90 $225.70 $228.06 29,259
10/09/2024 $228.41 $228.96 $227.61 $228.06 5,355
09/09/2024 $227.63 $228.62 $227.60 $228.08 7,519
06/09/2024 $229.62 $230.69 $226.83 $226.97 10,990
05/09/2024 $230.54 $231.64 $229.72 $229.72 1,634
04/09/2024 $229.58 $231.71 $229.58 $231.04 8,355
03/09/2024 $235.54 $235.91 $232.24 $232.54 6,628
02/09/2024 $235.31 $235.97 $234.81 $234.53 3,685
30/08/2024 $234.16 $235.82 $234.16 $234.53 715
29/08/2024 $234.10 $235.45 $234.10 $235.43 2,320
28/08/2024 $235.29 $236.22 $233.92 $233.92 372
27/08/2024 $234.94 $235.88 $234.06 $234.85 9,924
26/08/2024 $234.26 $234.53 $233.33 $233.33 774
23/08/2024 $234.26 $234.53 $233.33 $233.33 774
22/08/2024 $234.26 $234.53 $233.33 $233.33 774
21/08/2024 $233.20 $233.79 $233.15 $233.79 901
20/08/2024 $233.62 $234.27 $232.54 $232.54 3,121
19/08/2024 $231.18 $232.83 $231.18 $232.74 2,871
16/08/2024 $230.99 $231.32 $229.65 $230.57 3,379
15/08/2024 $227.35 $230.05 $227.00 $230.05 3,254
14/08/2024 $226.29 $226.82 $226.00 $226.72 2,474
13/08/2024 $223.79 $225.01 $222.90 $225.01 942
12/08/2024 $222.94 $223.64 $222.09 $222.72 343
09/08/2024 $222.15 $223.13 $221.47 $222.04 3,310
08/08/2024 $218.19 $221.17 $216.97 $221.17 2,655
07/08/2024 $219.40 $221.75 $219.20 $221.32 1,520
06/08/2024 $218.79 $218.91 $216.00 $217.40 1,451
05/08/2024 $216.31 $220.86 $211.88 $216.79 3,076
02/08/2024 $224.22 $225.04 $220.61 $220.92 5,646
01/08/2024 $232.33 $232.34 $227.69 $230.84 3,076
31/07/2024 $229.91 $230.90 $229.64 $230.84 2,275
30/07/2024 $228.08 $228.93 $227.00 $227.25 5,401
29/07/2024 $229.26 $229.54 $227.21 $227.21 1,726
26/07/2024 $226.99 $227.62 $226.70 $226.99 5,075
25/07/2024 $226.43 $227.09 $224.99 $226.99 5,139
24/07/2024 $229.48 $229.69 $228.07 $228.09 2,091
23/07/2024 $231.00 $231.70 $230.51 $231.65 2,714
22/07/2024 $229.90 $231.11 $229.74 $230.32 4,663
19/07/2024 $230.60 $230.88 $229.32 $229.32 2,458
18/07/2024 $233.71 $233.90 $231.64 $231.64 3,705
17/07/2024 $234.65 $235.60 $233.31 $233.44 1,777
16/07/2024 $234.03 $234.81 $233.68 $234.69 820
15/07/2024 $234.26 $235.50 $234.11 $234.79 1,289
12/07/2024 $232.98 $234.75 $232.71 $234.69 4,478
11/07/2024 $234.18 $234.22 $232.76 $232.81 3,639
10/07/2024 $230.91 $231.79 $230.89 $231.79 972
09/07/2024 $231.86 $231.93 $230.42 $230.41 2,707
08/07/2024 $230.34 $231.24 $230.09 $230.71 664
05/07/2024 $230.26 $231.14 $229.68 $230.01 1,362
04/07/2024 $229.63 $230.20 $229.63 $229.83 507
03/07/2024 $228.00 $229.12 $228.00 $229.11 672
02/07/2024 $226.19 $227.03 $225.59 $226.93 4,704
01/07/2024 $227.60 $228.83 $226.17 $226.41 4,300
28/06/2024 $227.45 $228.52 $227.16 $227.27 1,839
27/06/2024 $226.33 $227.04 $226.13 $226.30 1,368
26/06/2024 $227.02 $227.44 $225.63 $225.80 1,552
25/06/2024 $226.62 $226.70 $225.54 $226.24 4,326
24/06/2024 $226.00 $227.52 $226.00 $227.32 2,452
21/06/2024 $226.65 $226.80 $225.45 $225.73 999
20/06/2024 $227.43 $227.72 $227.02 $227.05 1,623
19/06/2024 $226.97 $227.99 $226.85 $226.92 1,125
18/06/2024 $226.12 $226.63 $225.70 $226.30 2,237
17/06/2024 $224.53 $224.91 $224.00 $224.59 2,022
14/06/2024 $225.32 $225.32 $223.70 $224.14 1,567
13/06/2024 $226.21 $226.56 $224.80 $224.92 3,527
12/06/2024 $224.06 $227.23 $223.22 $226.98 2,941
11/06/2024 $224.33 $224.62 $222.70 $223.13 433
10/06/2024 $223.27 $223.97 $222.10 $223.96 1,432
07/06/2024 $225.20 $225.20 $223.58 $224.01 610
06/06/2024 $224.82 $225.19 $224.50 $224.87 1,975
05/06/2024 $222.66 $223.82 $222.56 $223.82 596
04/06/2024 $222.16 $222.24 $220.97 $221.41 692
03/06/2024 $223.58 $223.97 $222.15 $222.37 3,607
31/05/2024 $221.00 $222.01 $220.07 $220.07 3,786
30/05/2024 $220.15 $221.44 $220.15 $221.16 4,787
29/05/2024 $222.64 $222.69 $221.28 $221.29 1,926
28/05/2024 $224.32 $225.56 $223.60 $223.70 2,275
27/05/2024 $222.13 $223.69 $222.03 $223.69 752