Market data

Select a section

SSGA SPDR ETFs Europe II SPDR Msci Wld Val

(WVAL)
Sector: n/a
$31.22
$0.22 0.70
Last updated: 17:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $31.06 $31.22 $31.06 $31.22 700
16/01/2025 $31.00 $31.00 $30.95 $30.92 351
15/01/2025 $30.47 $31.03 $30.42 $30.92 0
14/01/2025 $30.47 $30.47 $30.42 $30.16 2,468
13/01/2025 $30.18 $30.18 $30.16 $30.16 4
10/01/2025 $30.62 $30.62 $30.22 $30.22 1
09/01/2025 $30.65 $30.65 $30.61 $30.61 700
08/01/2025 $31.06 $31.08 $30.51 $30.67 0
07/01/2025 $31.06 $31.21 $30.94 $31.08 0
06/01/2025 $31.06 $31.21 $30.85 $31.21 53,592
03/01/2025 $30.81 $30.81 $30.60 $30.67 4
02/01/2025 $30.66 $30.78 $30.53 $30.63 0
01/01/2025 $30.66 $30.68 $30.48 $30.67 0
31/12/2024 $30.66 $30.68 $30.48 $30.67 0
30/12/2024 $30.66 $30.66 $30.48 $30.48 1
27/12/2024 $30.80 $30.81 $30.79 $30.81 17
26/12/2024 $30.33 $30.49 $30.25 $30.40 0
25/12/2024 $30.33 $30.49 $30.25 $30.40 0
24/12/2024 $30.33 $30.49 $30.25 $30.40 0
23/12/2024 $30.33 $30.33 $30.25 $30.25 29
20/12/2024 $30.27 $30.33 $29.76 $30.29 0
19/12/2024 $30.27 $30.27 $30.14 $30.14 10
18/12/2024 $31.15 $31.00 $30.98 $31.00 1,900
17/12/2024 $31.15 $30.94 $30.92 $30.92 75
16/12/2024 $31.15 $31.15 $31.09 $31.09 75
13/12/2024 $31.25 $31.25 $31.22 $31.22 4
12/12/2024 $31.37 $31.41 $31.37 $31.41 100
11/12/2024 $31.54 $31.54 $31.38 $31.45 6,804
10/12/2024 $31.68 $31.81 $31.43 $31.45 0
09/12/2024 $31.68 $31.84 $31.68 $31.81 153
06/12/2024 $31.67 $31.67 $31.65 $31.67 448
05/12/2024 $31.68 $31.73 $31.66 $31.73 235
04/12/2024 $31.73 $31.74 $31.63 $31.65 221
03/12/2024 $31.55 $31.74 $31.55 $31.74 10
02/12/2024 $31.60 $31.64 $31.60 $31.64 3
29/11/2024 $31.28 $31.60 $31.39 $31.58 0
28/11/2024 $31.28 $31.45 $31.32 $31.42 0
27/11/2024 $31.28 $31.33 $31.19 $31.33 324
26/11/2024 $31.35 $31.35 $31.23 $31.23 2
25/11/2024 $31.08 $31.62 $31.59 $31.61 12
22/11/2024 $31.08 $31.23 $31.08 $31.20 28
21/11/2024 $31.08 $31.25 $31.20 $31.20 527
20/11/2024 $31.08 $31.08 $30.86 $30.86 78
19/11/2024 $31.09 $31.37 $30.86 $31.09 200
18/11/2024 $31.09 $31.24 $31.09 $31.24 125
15/11/2024 $31.16 $31.16 $31.08 $31.38 2
14/11/2024 $31.14 $31.38 $31.14 $31.38 35
13/11/2024 $31.28 $31.28 $31.13 $31.23 6,956
12/11/2024 $31.92 $31.92 $31.35 $31.35 1,227
11/11/2024 $31.76 $31.81 $31.75 $31.81 600
08/11/2024 $31.96 $31.85 $31.78 $31.77 5
07/11/2024 $31.96 $32.17 $31.70 $32.07 0
06/11/2024 $31.96 $31.96 $31.70 $31.70 121
05/11/2024 $31.51 $31.72 $31.51 $31.71 318
04/11/2024 $31.63 $31.63 $31.54 $31.54 78
01/11/2024 $31.55 $31.55 $31.50 $31.50 56
31/10/2024 $31.33 $31.33 $31.21 $31.22 79
30/10/2024 $31.50 $31.66 $31.50 $31.63 21
29/10/2024 $31.83 $31.84 $31.61 $31.64 513
28/10/2024 $31.65 $31.74 $31.65 $31.74 25
25/10/2024 $31.69 $31.76 $31.47 $31.61 0
24/10/2024 $31.69 $31.69 $31.48 $31.40 57
23/10/2024 $31.48 $31.48 $31.38 $31.40 888
22/10/2024 $31.47 $31.56 $31.47 $31.56 80
21/10/2024 $32.06 $32.04 $31.66 $31.67 0
18/10/2024 $32.06 $32.06 $32.02 $32.02 27
17/10/2024 $32.07 $32.08 $32.07 $32.07 293
16/10/2024 $32.03 $32.08 $32.00 $32.03 19
15/10/2024 $32.17 $32.17 $32.08 $32.08 150
14/10/2024 $32.10 $32.21 $32.10 $32.21 93
11/10/2024 $31.94 $32.13 $31.78 $32.13 1,195
10/10/2024 $32.06 $32.07 $32.00 $32.01 4,066
09/10/2024 $32.01 $32.08 $32.01 $32.08 208
08/10/2024 $31.97 $31.97 $31.91 $31.95 1,914
07/10/2024 $32.16 $32.16 $32.11 $32.11 2
04/10/2024 $32.04 $32.13 $32.03 $32.06 2,312
03/10/2024 $32.32 $32.32 $31.92 $31.92 252
02/10/2024 $32.20 $32.33 $32.14 $32.33 282
01/10/2024 $32.74 $32.74 $32.16 $32.16 204
30/09/2024 $32.44 $32.46 $32.42 $32.44 937
27/09/2024 $32.76 $32.77 $32.60 $32.76 102
26/09/2024 $32.53 $32.68 $32.53 $32.58 320
25/09/2024 $32.23 $32.41 $32.21 $32.25 0
24/09/2024 $32.23 $32.29 $32.23 $32.29 41
23/09/2024 $32.13 $32.25 $32.09 $32.15 1,298
20/09/2024 $31.82 $32.27 $31.93 $31.96 0
19/09/2024 $31.82 $32.37 $31.77 $32.26 0
18/09/2024 $31.82 $31.93 $31.77 $31.77 16
17/09/2024 $31.69 $31.89 $31.69 $31.89 28
16/09/2024 $31.56 $31.72 $31.56 $31.70 641
13/09/2024 $31.11 $31.65 $31.16 $31.16 0
12/09/2024 $31.11 $31.16 $31.11 $30.78 280
11/09/2024 $31.03 $32.06 $30.44 $30.98 0
10/09/2024 $31.03 $31.03 $30.98 $30.98 45
09/09/2024 $31.20 $31.26 $31.20 $31.25 1,000
06/09/2024 $31.15 $31.15 $31.04 $31.04 175
05/09/2024 $31.60 $31.60 $31.49 $31.49 556
04/09/2024 $31.43 $31.72 $31.43 $31.61 292
03/09/2024 $32.21 $32.27 $31.73 $31.76 0
02/09/2024 $32.21 $32.21 $32.14 $32.09 2,528
30/08/2024 $32.22 $32.25 $32.09 $32.09 23
29/08/2024 $32.11 $32.12 $32.05 $32.05 2,516
28/08/2024 $32.01 $32.03 $31.91 $31.92 3,886
27/08/2024 $32.09 $32.09 $31.93 $31.96 5,603
26/08/2024 $31.82 $31.82 $31.58 $31.58 150
23/08/2024 $31.82 $31.82 $31.58 $31.58 150
22/08/2024 $31.82 $31.82 $31.58 $31.58 150
21/08/2024 $31.60 $31.66 $31.60 $31.64 882
20/08/2024 $31.57 $31.57 $31.44 $31.44 61
19/08/2024 $31.42 $31.45 $31.37 $31.17 31
16/08/2024 $31.18 $31.18 $31.06 $31.17 703
15/08/2024 $30.84 $31.12 $30.84 $31.07 702
14/08/2024 $30.26 $30.63 $29.30 $30.51 0
13/08/2024 $30.26 $30.35 $30.26 $30.35 32
12/08/2024 $30.25 $30.25 $30.10 $30.10 53
09/08/2024 $30.05 $30.10 $29.94 $29.97 942
08/08/2024 $29.76 $29.90 $29.48 $29.90 640
07/08/2024 $29.81 $29.97 $29.81 $29.97 300
06/08/2024 $29.42 $29.42 $29.37 $29.36 63
05/08/2024 $29.00 $29.45 $29.00 $29.33 104
02/08/2024 $30.37 $30.37 $29.95 $29.95 125
01/08/2024 $31.49 $31.51 $30.98 $30.98 345
31/07/2024 $31.93 $31.94 $31.89 $31.89 122
30/07/2024 $31.62 $31.71 $31.49 $31.55 0
29/07/2024 $31.62 $31.62 $31.55 $31.55 96
26/07/2024 $31.23 $31.60 $31.28 $31.43 0
25/07/2024 $31.23 $31.43 $31.23 $31.43 82
24/07/2024 $31.94 $31.75 $31.48 $31.52 0
23/07/2024 $31.94 $32.03 $31.69 $31.75 0
22/07/2024 $31.94 $31.94 $31.88 $31.88 200
19/07/2024 $31.96 $31.96 $31.72 $31.72 2
18/07/2024 $32.35 $32.44 $32.27 $32.27 999

Market data

Select a section