SSGA SPDR ETFS Europe II SPDR MSCI World Small Cap Ucits ETF

(WDSC)
Sector: n/a
$112.11
$-0.28 -0.25
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $112.63 $112.63 $112.11 $112.11 1,499
07/11/2024 $112.85 $112.90 $112.39 $112.39 1,170
06/11/2024 $112.34 $113.23 $110.89 $111.00 5,707
05/11/2024 $107.55 $108.45 $107.50 $108.45 767
04/11/2024 $107.57 $108.19 $106.58 $108.07 334
01/11/2024 $107.90 $111.45 $106.92 $107.68 440
31/10/2024 $107.20 $108.66 $106.97 $107.35 386
30/10/2024 $108.34 $112.90 $108.30 $108.07 2,083
29/10/2024 $108.19 $108.62 $108.07 $108.07 778
28/10/2024 $108.03 $108.57 $107.64 $108.57 436
25/10/2024 $108.15 $108.26 $107.75 $107.75 11
24/10/2024 $107.83 $108.04 $107.19 $107.37 647
23/10/2024 $107.55 $108.37 $107.34 $107.37 2,482
22/10/2024 $106.88 $113.09 $106.88 $108.37 816
21/10/2024 $110.38 $110.69 $108.87 $108.87 3,205
18/10/2024 $110.27 $110.79 $110.24 $110.24 2,136
17/10/2024 $110.50 $110.98 $110.19 $110.19 2,256
16/10/2024 $109.81 $110.37 $109.57 $110.31 1,372
15/10/2024 $109.72 $110.20 $109.55 $110.12 566
14/10/2024 $109.12 $109.67 $108.94 $109.60 10,736
11/10/2024 $107.79 $109.32 $107.79 $109.28 792
10/10/2024 $107.58 $108.39 $107.58 $107.86 252
09/10/2024 $107.62 $108.68 $107.52 $108.68 920
08/10/2024 $107.96 $108.42 $107.88 $108.07 1,411
07/10/2024 $109.11 $109.18 $108.21 $108.36 602
04/10/2024 $108.47 $108.95 $108.25 $108.56 783
03/10/2024 $107.81 $108.31 $107.81 $107.90 206
02/10/2024 $108.47 $108.84 $108.20 $108.75 826
01/10/2024 $109.73 $110.20 $108.84 $108.84 595
30/09/2024 $109.78 $110.33 $109.43 $110.33 7,462
27/09/2024 $109.69 $110.69 $109.57 $110.49 2,137
26/09/2024 $109.79 $110.33 $109.79 $109.82 875
25/09/2024 $109.14 $109.74 $108.90 $108.97 1,259
24/09/2024 $109.27 $109.37 $109.16 $109.29 604
23/09/2024 $109.27 $109.43 $108.94 $108.96 908
20/09/2024 $109.70 $109.78 $108.71 $108.71 1,699
19/09/2024 $109.41 $110.40 $109.41 $107.65 137
18/09/2024 $107.95 $108.09 $107.65 $107.65 639
17/09/2024 $107.67 $108.32 $107.66 $108.32 979
16/09/2024 $107.08 $107.57 $107.00 $107.00 786
13/09/2024 $106.10 $106.82 $106.10 $104.89 862
12/09/2024 $104.53 $104.89 $104.47 $102.74 421
11/09/2024 $103.22 $103.67 $102.29 $103.47 1,429
10/09/2024 $103.85 $104.15 $103.41 $103.47 951
09/09/2024 $104.10 $104.10 $103.63 $103.86 733
06/09/2024 $105.35 $108.64 $103.39 $103.41 1,967
05/09/2024 $105.12 $105.78 $104.96 $104.96 1,437
04/09/2024 $105.19 $106.06 $104.92 $105.55 769
03/09/2024 $108.09 $108.49 $106.12 $106.22 12,659
02/09/2024 $107.49 $108.05 $107.49 $107.38 1,065
30/08/2024 $108.05 $108.28 $107.38 $107.38 1,289
29/08/2024 $107.80 $107.90 $106.90 $107.90 834
28/08/2024 $107.79 $108.05 $107.28 $107.28 1,074
27/08/2024 $107.91 $108.43 $107.40 $107.56 4,373
26/08/2024 $106.55 $106.73 $106.08 $106.08 227
23/08/2024 $106.55 $106.73 $106.08 $106.08 227
22/08/2024 $106.55 $106.73 $106.08 $106.08 227
21/08/2024 $105.57 $105.85 $105.50 $105.85 6,643
20/08/2024 $106.33 $106.33 $105.12 $105.12 1,852
19/08/2024 $105.22 $105.26 $104.92 $104.32 1,963
16/08/2024 $104.79 $104.79 $104.32 $104.32 118
15/08/2024 $102.60 $104.45 $102.52 $104.42 687
14/08/2024 $102.47 $103.00 $102.47 $102.49 92
13/08/2024 $101.54 $101.91 $101.08 $101.89 2,504
12/08/2024 $101.34 $101.47 $100.96 $100.96 8,192
09/08/2024 $101.56 $101.92 $101.07 $101.24 1,684
08/08/2024 $99.55 $100.93 $99.14 $100.93 1,642
07/08/2024 $100.76 $101.38 $100.51 $101.07 1,346
06/08/2024 $100.00 $100.12 $98.66 $99.60 3,171
05/08/2024 $98.60 $99.20 $96.54 $98.86 2,117
02/08/2024 $103.45 $104.22 $101.00 $101.22 1,844
01/08/2024 $106.95 $107.69 $104.78 $104.78 2,644
31/07/2024 $107.49 $107.70 $107.27 $107.53 8,122
30/07/2024 $106.59 $106.61 $106.13 $106.18 3,700
29/07/2024 $107.22 $107.27 $105.98 $106.18 8,506
26/07/2024 $105.58 $106.39 $105.58 $105.44 12,210
25/07/2024 $104.64 $105.44 $103.99 $105.44 5,888
24/07/2024 $105.97 $106.09 $105.70 $105.88 505
23/07/2024 $106.09 $106.34 $105.68 $106.30 2,841
22/07/2024 $105.07 $105.43 $104.75 $105.27 4,060
19/07/2024 $105.99 $105.99 $104.58 $104.57 1,496
18/07/2024 $106.78 $107.30 $106.43 $106.43 902
17/07/2024 $107.33 $107.64 $106.93 $107.19 2,728
16/07/2024 $105.49 $106.73 $105.36 $106.73 6,307
15/07/2024 $105.19 $105.67 $105.19 $105.66 1,391
12/07/2024 $104.49 $105.32 $104.25 $105.29 6,687
11/07/2024 $101.81 $103.86 $101.46 $103.68 22,512
10/07/2024 $100.75 $101.21 $100.72 $101.11 3,526
09/07/2024 $101.28 $101.60 $100.40 $100.44 2,193
08/07/2024 $100.92 $101.50 $100.62 $101.12 5,408
05/07/2024 $101.15 $101.16 $100.53 $100.64 1,386
04/07/2024 $101.17 $101.18 $101.02 $101.03 298
03/07/2024 $100.79 $101.13 $100.68 $100.93 2,747
02/07/2024 $99.96 $100.25 $99.50 $100.14 9,153
01/07/2024 $101.59 $101.63 $99.96 $99.96 3,613
28/06/2024 $100.60 $101.14 $100.60 $100.84 6,857
27/06/2024 $100.09 $100.48 $100.08 $100.08 11,487
26/06/2024 $100.42 $100.47 $99.52 $99.71 1,270
25/06/2024 $101.58 $101.58 $100.09 $100.09 1,237
24/06/2024 $100.20 $101.20 $100.20 $101.20 667
21/06/2024 $100.21 $100.26 $99.84 $99.86 1,809
20/06/2024 $100.34 $100.67 $100.20 $100.36 1,606
19/06/2024 $100.45 $100.45 $100.06 $100.14 449
18/06/2024 $100.11 $100.54 $99.93 $100.35 1,519
17/06/2024 $99.61 $99.94 $99.11 $99.45 1,272
14/06/2024 $100.26 $100.26 $99.30 $99.50 412
13/06/2024 $101.85 $101.85 $100.46 $100.61 3,591
12/06/2024 $100.59 $103.15 $100.59 $102.89 6,124
11/06/2024 $101.04 $101.57 $100.10 $100.26 1,269
10/06/2024 $100.54 $100.94 $100.23 $100.94 616
07/06/2024 $102.37 $102.53 $100.57 $101.14 6,382
06/06/2024 $102.38 $102.43 $101.96 $102.14 4,176
05/06/2024 $101.40 $101.99 $101.29 $101.99 1,292
04/06/2024 $102.42 $102.45 $101.60 $101.60 3,721
03/06/2024 $103.21 $103.65 $102.49 $102.72 15,958
31/05/2024 $101.77 $102.76 $101.77 $102.16 15,396
30/05/2024 $100.80 $101.89 $100.57 $101.77 2,200
29/05/2024 $101.83 $102.01 $100.81 $100.81 193
28/05/2024 $102.84 $103.37 $102.56 $102.56 5,684
27/05/2024 $101.48 $102.27 $101.47 $102.26 1,875
24/05/2024 $101.48 $102.27 $101.47 $102.26 1,875
23/05/2024 $102.90 $103.07 $101.81 $102.11 6,071
22/05/2024 $103.03 $103.25 $102.81 $102.94 2,191
21/05/2024 $103.28 $103.79 $103.17 $103.36 5,651
20/05/2024 $102.99 $103.94 $102.99 $103.89 729
17/05/2024 $103.29 $103.49 $103.16 $103.31 1,981
16/05/2024 $104.06 $104.26 $103.63 $103.63 329
15/05/2024 $103.19 $103.83 $103.19 $103.82 2,071
14/05/2024 $102.14 $103.01 $102.14 $102.99 144
13/05/2024 $102.20 $102.90 $102.19 $102.45 3,063
10/05/2024 $102.60 $102.83 $102.01 $102.01 3,734