Market data

Select a section

SSGA SPDR ETFs Europe II SPDR Msci Wld Val

(WVAL)
Sector: n/a
$31.37
$0.14 0.46
Last updated: 12:24:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $32.30 $32.31 $32.20 $32.31 27
16/07/2024 $32.04 $32.18 $32.04 $32.18 913
15/07/2024 $32.05 $32.07 $32.05 $32.07 45
12/07/2024 $31.81 $32.10 $31.81 $32.10 270
11/07/2024 $31.53 $31.94 $31.62 $31.83 0
10/07/2024 $31.53 $31.62 $31.53 $31.62 1,079
09/07/2024 $31.42 $31.42 $31.29 $31.28 456
08/07/2024 $31.45 $31.55 $31.23 $31.43 0
05/07/2024 $31.45 $31.45 $31.32 $31.32 123
04/07/2024 $31.60 $31.60 $31.48 $31.48 209
03/07/2024 $30.93 $31.36 $30.97 $31.29 0
02/07/2024 $30.93 $30.97 $30.92 $30.97 6,984
01/07/2024 $30.96 $31.21 $30.93 $30.97 0
28/06/2024 $30.96 $30.96 $30.95 $30.95 275
27/06/2024 $30.78 $30.78 $30.68 $30.67 775
26/06/2024 $30.75 $31.06 $30.67 $30.72 0
25/06/2024 $30.75 $31.16 $30.90 $30.95 0
24/06/2024 $30.75 $31.11 $30.69 $31.09 0
21/06/2024 $30.75 $30.75 $30.69 $30.68 2
20/06/2024 $31.01 $31.01 $30.97 $30.99 26
19/06/2024 $30.93 $30.93 $30.90 $30.90 77
18/06/2024 $30.95 $30.95 $30.80 $30.90 59
17/06/2024 $30.56 $30.64 $30.53 $30.64 3,758
14/06/2024 $31.16 $30.92 $30.46 $30.63 0
13/06/2024 $31.16 $31.39 $30.71 $30.79 0
12/06/2024 $31.16 $31.70 $30.33 $31.39 0
11/06/2024 $31.16 $31.53 $30.79 $30.92 0
10/06/2024 $31.16 $31.22 $31.11 $31.22 313
07/06/2024 $31.40 $31.66 $30.48 $31.29 0
06/06/2024 $31.40 $31.45 $31.40 $31.44 16
05/06/2024 $31.47 $31.47 $31.30 $31.38 93
04/06/2024 $31.28 $31.28 $31.18 $31.17 584
03/06/2024 $31.50 $31.67 $31.50 $31.53 313
31/05/2024 $31.30 $31.30 $31.23 $31.23 1,396
30/05/2024 $30.94 $31.15 $30.94 $31.15 228
29/05/2024 $31.58 $31.52 $30.91 $30.95 0
28/05/2024 $31.58 $31.58 $31.52 $31.52 1,500
27/05/2024 $31.18 $31.40 $31.18 $31.40 651

Market data

Select a section