SPDR MSCI All Country World Investable Market UCITS ETF - IMID.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	299.23	299.07	299.07	300.18	298.34	2,928
January 12, 2026	297.61	299.31	299.31	299.31	297.1	4,977
January 09, 2026	297.44	297.44	297.44	297.44	297.44	1,588
January 08, 2026	295.6	295.63	295.63	296.13	295.33	544
January 07, 2026	297.31	297.12	297.12	297.43	296.5	1,262
January 06, 2026	296.39	296.57	296.57	297.01	295.51	5,066
January 05, 2026	293.72	295.86	295.86	295.86	293.55	11,271
January 02, 2026	292.53	292.61	292.61	294.76	292.05	4,984
December 31, 2025	292.43	292.39	292.39	293.37	292	1,335
December 30, 2025	292.76	293.42	293.42	293.66	292.76	2,877
December 29, 2025	295.28	292.71	292.71	295.28	292.59	2,806
December 24, 2025	293.41	293.02	293.02	294.39	292.36	926
December 23, 2025	291.71	292.23	292.23	292.77	291.31	4,486
December 22, 2025	290.4	291.42	291.42	291.42	289.51	2,585
December 19, 2025	288.55	289.64	289.64	289.65	287.7	2,179
December 18, 2025	285.95	288.75	288.75	288.89	285.02	5,022
December 17, 2025	288.04	285.88	285.88	288.72	285.88	575
December 16, 2025	286.57	287.47	287.47	289.13	286.02	559
December 15, 2025	289.87	289.46	289.46	291.09	289.4	2,743
December 12, 2025	293.02	288.46	288.46	293.02	288.46	326
December 11, 2025	288.74	290.68	290.68	290.9	288.74	430
December 10, 2025	288.83	289.06	289.06	289.06	288	744
December 09, 2025	290.73	289.14	289.14	290.73	288.2	5,146
December 08, 2025	290.11	288.77	288.77	291.06	288.6	4,407
December 05, 2025	289.99	289.64	289.64	290.75	289.64	1,690
December 04, 2025	288.9	288.91	288.91	289.45	288.51	998
December 03, 2025	288.08	288.08	288.08	288.08	288.08	657
December 02, 2025	286.88	286.88	286.88	286.88	286.88	191
December 01, 2025	286.4	286.4	286.4	286.4	286.4	1,081
November 28, 2025	287.5	287.5	287.5	287.5	287.5	426
November 27, 2025	286.23	286.23	286.23	286.23	286.23	879
November 26, 2025	285.38	287.04	287.04	287.04	284.97	742
November 25, 2025	281.29	282.52	282.52	282.52	280.55	338
November 24, 2025	279.38	281.05	281.05	281.19	278.31	667
November 21, 2025	275.81	276.24	276.24	276.73	274.1	1,475
November 20, 2025	282.53	280.5	280.5	284.08	280.5	2,181
November 19, 2025	279.01	278.95	278.95	281.05	278.08	1,264
November 18, 2025	279.47	279.35	279.35	280.53	277.65	96,027
November 17, 2025	283.88	283.46	283.46	285.91	282.64	1,662
November 14, 2025	284.17	285.42	285.42	285.42	281.43	921
November 13, 2025	289.56	286.63	286.63	289.58	286.3	865
November 12, 2025	289.12	289.03	289.03	289.7	288.83	846
November 11, 2025	286.86	287.48	287.48	287.48	286.84	746
November 10, 2025	285.28	285.42	285.42	287.15	285.28	434
November 07, 2025	287.89	280.38	280.38	287.89	280.2	1,280
November 06, 2025	283.04	283.04	283.04	283.04	283.04	1,154
November 05, 2025	284.67	284.67	284.67	284.67	284.67	962
November 04, 2025	284.25	284.25	284.25	284.25	284.25	7,845
November 03, 2025	287.6	287.59	287.59	288.71	286.97	2,577
October 31, 2025	287.01	287.01	287.01	287.01	287.01	2,320
October 30, 2025	289.63	288.29	288.29	290.78	287.56	767
October 29, 2025	290.74	290.55	290.55	290.74	289.28	722
October 28, 2025	288.94	289.82	289.82	289.82	288.89	346
October 27, 2025	288.88	289.13	289.13	290.1	288.44	1,690
October 24, 2025	285.72	286.87	286.87	287	285.16	1,074
October 23, 2025	283.55	284.27	284.27	284.39	282.91	1,568
October 22, 2025	284.96	283.09	283.09	286.13	283.09	1,958
October 21, 2025	284.7	284.62	284.62	284.76	284.05	1,248
October 20, 2025	283.33	285.07	285.07	285.17	282.88	1,690
October 17, 2025	279.08	280.37	280.37	281.92	277.7	2,229

SPDR MSCI All Country World Investable Market UCITS ETF (IMID.L) LSE