Market data

Select a section

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

(WDSC)
Sector: n/a
$116.94
$0.28 0.24
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $117.18 $117.78 $116.78 $116.94 5,952
17/07/2025 $115.83 $116.67 $115.51 $116.67 15,844
16/07/2025 $114.92 $115.68 $114.92 $115.03 738
15/07/2025 $116.78 $117.15 $115.80 $115.80 813
14/07/2025 $115.72 $116.64 $115.69 $116.53 617
11/07/2025 $116.94 $117.27 $116.36 $116.64 49
10/07/2025 $116.89 $117.48 $116.84 $117.48 3,122
09/07/2025 $116.19 $116.76 $115.76 $116.32 491
08/07/2025 $115.94 $116.19 $115.81 $116.11 954
07/07/2025 $116.14 $116.75 $115.95 $115.95 1,521
04/07/2025 $116.11 $116.78 $115.93 $116.07 175
03/07/2025 $116.88 $116.95 $116.61 $116.88 425
02/07/2025 $115.89 $116.14 $115.13 $115.74 363
01/07/2025 $114.63 $115.16 $114.14 $115.16 2,182
30/06/2025 $114.70 $115.14 $114.25 $114.30 9,180
27/06/2025 $114.33 $114.57 $114.27 $114.52 1,491
26/06/2025 $113.34 $113.52 $112.41 $113.52 31
25/06/2025 $113.22 $113.25 $112.39 $112.41 1,045
24/06/2025 $112.88 $113.29 $112.46 $113.29 1,737
23/06/2025 $110.72 $111.38 $110.75 $111.38 2
20/06/2025 $110.72 $112.26 $110.62 $111.26 187
19/06/2025 $110.98 $111.33 $110.30 $110.29 55
18/06/2025 $111.26 $112.00 $111.23 $112.00 1,259
17/06/2025 $111.36 $111.88 $111.34 $111.42 399
16/06/2025 $111.97 $112.31 $111.45 $112.31 337
13/06/2025 $111.20 $111.55 $110.92 $111.55 162
12/06/2025 $112.19 $112.52 $111.69 $112.43 1,872
11/06/2025 $112.55 $113.74 $112.31 $113.06 1,861
10/06/2025 $112.85 $112.87 $111.95 $112.52 1,228
09/06/2025 $112.34 $112.34 $112.11 $112.11 30
06/06/2025 $111.39 $111.58 $111.32 $111.53 122
05/06/2025 $111.20 $111.48 $110.69 $111.32 733
04/06/2025 $111.05 $111.67 $110.32 $110.98 698
03/06/2025 $109.64 $110.51 $109.32 $110.51 1,924
02/06/2025 $109.74 $109.81 $108.99 $109.64 35
30/05/2025 $109.78 $110.00 $109.00 $109.46 1,246
29/05/2025 $110.22 $110.22 $109.63 $109.63 461
28/05/2025 $110.20 $110.20 $109.47 $109.47 1,112
27/05/2025 $109.67 $110.06 $109.67 $109.96 923
26/05/2025 $106.40 $108.94 $106.14 $107.96 1,117
23/05/2025 $106.40 $108.94 $106.14 $107.96 1,117
22/05/2025 $108.00 $108.74 $107.59 $107.88 435
21/05/2025 $109.54 $110.22 $109.54 $109.54 473
20/05/2025 $109.56 $110.21 $109.54 $110.18 2,076
19/05/2025 $109.21 $109.70 $108.91 $109.61 1,159
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

Market data

Select a section