Market data

Select a section

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

(WDSC)
Sector: n/a
$109.54
$0.63 0.58
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $109.34 $109.83 $108.97 $109.54 604
15/05/2025 $108.46 $108.91 $108.46 $108.91 73
14/05/2025 $109.17 $109.38 $108.77 $109.06 7,601
13/05/2025 $108.77 $109.49 $108.19 $109.36 557
12/05/2025 $108.30 $109.49 $107.76 $108.40 645
09/05/2025 $105.70 $106.97 $105.70 $106.34 18,816
08/05/2025 $106.33 $106.45 $105.63 $106.37 1,686
07/05/2025 $105.41 $105.71 $105.29 $105.31 319
06/05/2025 $105.40 $105.54 $104.60 $105.53 449
05/05/2025 $104.98 $105.49 $104.39 $105.16 966
02/05/2025 $104.98 $105.49 $104.39 $105.16 966
01/05/2025 $103.19 $104.44 $103.19 $104.32 180
30/04/2025 $102.22 $103.84 $102.16 $102.99 10,532
29/04/2025 $103.62 $103.85 $103.33 $103.33 527
28/04/2025 $102.39 $103.59 $102.11 $102.65 754
25/04/2025 $102.91 $102.94 $101.89 $102.22 1,062
24/04/2025 $100.78 $102.01 $100.61 $101.96 1,098
23/04/2025 $101.68 $103.10 $101.08 $101.71 8,358
22/04/2025 $99.03 $100.09 $98.69 $99.88 2,409
21/04/2025 $99.73 $99.82 $99.01 $99.26 3,378
18/04/2025 $99.73 $99.82 $99.01 $99.26 3,378
17/04/2025 $99.73 $99.82 $99.01 $99.26 3,378
16/04/2025 $99.37 $99.54 $98.57 $99.46 1,515
15/04/2025 $99.38 $99.81 $99.04 $99.41 2,597
14/04/2025 $98.46 $99.55 $98.36 $98.63 518
11/04/2025 $96.67 $97.01 $95.35 $95.35 12,845
10/04/2025 $99.29 $99.47 $95.49 $95.49 1,079
09/04/2025 $91.34 $91.85 $89.60 $91.03 1,371
08/04/2025 $94.06 $96.15 $94.05 $94.31 1,200
07/04/2025 $89.43 $94.03 $89.23 $91.46 5,155
04/04/2025 $98.34 $98.71 $92.92 $94.41 4,326
03/04/2025 $101.81 $101.81 $99.28 $99.58 1,905
02/04/2025 $102.85 $103.82 $102.35 $103.82 1,000
01/04/2025 $103.12 $103.53 $102.23 $103.53 5,690
31/03/2025 $102.65 $103.01 $101.64 $102.76 15,894
28/03/2025 $104.89 $105.39 $103.62 $103.62 159
27/03/2025 $105.88 $106.06 $105.00 $105.63 2,112
26/03/2025 $106.74 $106.81 $105.98 $106.09 905
25/03/2025 $106.33 $107.17 $106.20 $106.79 930
24/03/2025 $105.98 $106.77 $105.93 $106.46 4,559
21/03/2025 $104.68 $105.57 $104.41 $105.12 15,047
20/03/2025 $106.68 $106.88 $105.61 $106.04 7,759
19/03/2025 $105.45 $106.03 $105.21 $106.03 364
18/03/2025 $105.96 $105.97 $104.85 $105.30 728
17/03/2025 $104.33 $105.56 $104.17 $105.44 1,410
14/03/2025 $102.97 $104.47 $102.87 $104.09 1,003
13/03/2025 $102.81 $103.32 $102.33 $102.50 1,551
12/03/2025 $103.25 $104.33 $102.87 $103.43 9,521
11/03/2025 $103.83 $103.95 $102.37 $102.57 1,260
10/03/2025 $105.23 $105.50 $103.70 $104.02 3,738
07/03/2025 $105.08 $105.38 $104.18 $104.18 2,373
06/03/2025 $105.82 $106.60 $105.22 $105.94 1,266
05/03/2025 $105.33 $105.90 $104.66 $104.66 2,989
04/03/2025 $105.61 $105.64 $102.93 $102.93 3,039
03/03/2025 $107.32 $107.97 $107.28 $107.28 169,092
28/02/2025 $106.32 $106.79 $106.23 $106.63 5,315
27/02/2025 $108.43 $108.54 $107.65 $107.64 922
26/02/2025 $107.91 $108.83 $107.91 $108.72 1,137
25/02/2025 $107.78 $108.29 $106.98 $107.10 4,936
24/02/2025 $108.71 $108.86 $107.43 $108.08 2,402
21/02/2025 $110.48 $110.86 $109.49 $109.49 4,273
20/02/2025 $110.90 $111.08 $110.14 $110.14 13,360
19/02/2025 $111.77 $112.00 $110.86 $111.01 1,909
18/02/2025 $111.44 $111.84 $111.33 $111.60 4,133
17/02/2025 $111.32 $111.69 $111.25 $111.29 1,134
14/02/2025 $111.28 $111.70 $111.16 $111.32 3,325
13/02/2025 $109.95 $110.76 $109.83 $110.50 1,564
12/02/2025 $110.35 $110.85 $109.02 $109.38 1,223
11/02/2025 $110.66 $110.89 $110.32 $110.60 852
10/02/2025 $110.73 $111.24 $110.43 $110.57 675
07/02/2025 $111.74 $111.74 $110.56 $110.56 623
06/02/2025 $111.67 $111.99 $111.47 $111.10 5,907
05/02/2025 $110.70 $111.16 $110.40 $111.10 475
04/02/2025 $108.94 $110.24 $108.94 $109.45 3,497
03/02/2025 $108.16 $109.86 $108.01 $109.45 7,050
31/01/2025 $111.41 $111.71 $111.20 $111.60 2,750
30/01/2025 $111.03 $111.66 $110.92 $111.50 2,567
29/01/2025 $109.86 $110.67 $109.86 $110.32 7,480
28/01/2025 $109.89 $110.34 $109.46 $109.81 2,269
27/01/2025 $110.13 $110.69 $109.87 $110.14 587
24/01/2025 $111.10 $111.42 $111.08 $111.26 512
23/01/2025 $110.53 $110.78 $110.15 $110.78 8,638
22/01/2025 $111.35 $111.35 $110.60 $110.75 10,584
21/01/2025 $109.77 $110.72 $109.74 $110.71 2,552
20/01/2025 $109.45 $110.21 $108.95 $110.21 621
17/01/2025 $109.20 $109.54 $108.99 $109.28 3,441
16/01/2025 $107.94 $108.64 $107.94 $108.21 642
15/01/2025 $106.90 $108.60 $106.89 $108.21 781
14/01/2025 $106.00 $106.55 $105.45 $106.08 775
13/01/2025 $104.85 $105.06 $104.45 $104.69 3,180
10/01/2025 $106.00 $107.05 $105.09 $105.11 1,476
09/01/2025 $107.08 $107.28 $106.83 $106.83 937
08/01/2025 $106.64 $107.79 $106.37 $106.58 1,857
07/01/2025 $108.68 $108.78 $107.85 $108.26 1,150
06/01/2025 $108.12 $109.43 $108.04 $109.26 4,174
03/01/2025 $107.37 $107.58 $107.00 $107.44 3,630
02/01/2025 $107.85 $108.13 $107.24 $107.53 5,566
01/01/2025 $106.73 $107.36 $106.73 $107.36 543
31/12/2024 $106.73 $107.36 $106.73 $107.36 543
30/12/2024 $107.23 $107.68 $105.96 $106.55 2,124
27/12/2024 $108.72 $108.96 $107.12 $107.50 15,377
26/12/2024 $107.69 $107.69 $107.21 $107.21 18
25/12/2024 $107.69 $107.69 $107.21 $107.21 18
24/12/2024 $107.69 $107.69 $107.21 $107.21 18
23/12/2024 $107.44 $111.54 $106.29 $106.62 3,047
20/12/2024 $105.73 $107.63 $105.13 $107.63 2,396
19/12/2024 $106.94 $107.54 $106.31 $106.89 1,411
18/12/2024 $111.00 $111.06 $110.52 $110.51 2,738
17/12/2024 $110.96 $111.18 $110.10 $110.30 2,082
16/12/2024 $111.41 $111.61 $111.00 $111.46 3,017
13/12/2024 $111.99 $112.20 $111.31 $111.31 4,180
12/12/2024 $112.66 $112.98 $112.36 $112.56 2,185
11/12/2024 $112.52 $113.12 $112.18 $112.81 968
10/12/2024 $113.18 $113.22 $112.23 $112.82 10,033
09/12/2024 $114.03 $114.23 $113.18 $113.59 1,966
06/12/2024 $113.83 $114.23 $112.33 $113.68 753
05/12/2024 $115.00 $115.12 $114.12 $114.11 332
04/12/2024 $114.01 $114.26 $113.76 $114.26 861
03/12/2024 $114.38 $114.47 $113.87 $113.86 890
02/12/2024 $113.80 $114.30 $113.80 $113.92 814
29/11/2024 $114.42 $114.42 $113.91 $113.91 13,050
28/11/2024 $113.75 $113.93 $113.75 $113.93 53
27/11/2024 $113.49 $114.26 $113.18 $113.18 1,123
26/11/2024 $114.00 $114.01 $112.96 $113.25 1,603
25/11/2024 $113.25 $114.40 $112.95 $114.17 3,647
22/11/2024 $111.62 $112.16 $111.06 $111.00 165
21/11/2024 $109.53 $111.00 $109.37 $111.00 992
20/11/2024 $110.38 $110.38 $109.17 $109.17 4,890
19/11/2024 $109.58 $109.82 $108.48 $109.36 2,249
18/11/2024 $109.45 $109.84 $109.19 $109.66 1,959

Market data

Select a section