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
February 20, 2026	302.71	303.67	303.67	304.57	301.56	1,333
February 19, 2026	303.8	302.63	302.63	305	301.76	2,173
February 18, 2026	302.21	304.39	304.39	304.39	302.21	1,101
February 17, 2026	300.51	301.08	301.08	301.94	298.6	2,014
February 16, 2026	302.14	301.24	301.24	302.8	300.95	2,633
February 13, 2026	300.65	302.14	302.14	302.18	299.65	4,270
February 12, 2026	304.94	301.93	301.93	307.8	301.4	1,715
February 11, 2026	306.19	305.02	305.02	306.94	304.07	1,613
February 10, 2026	304.96	305.55	305.55	305.95	304.63	991
February 09, 2026	303.13	304.68	304.68	304.68	301.57	1,446
February 06, 2026	296.4	301.05	301.05	301.05	295.21	5,594
February 05, 2026	299.93	297.24	297.24	300.31	295.57	1,234
February 04, 2026	301.48	299.97	299.97	302.23	299.33	1,305
February 03, 2026	303.16	300.77	300.77	303.43	300.65	1,771
February 02, 2026	296.76	301.49	301.49	301.53	296.74	6,175
January 30, 2026	300.04	300.5	300.5	302.37	299.8	3,666
January 29, 2026	305.52	300.32	300.32	305.52	299	1,430
January 28, 2026	304.38	302.57	302.57	304.64	302.57	4,378
January 27, 2026	301.98	303.24	303.24	303.45	301.6	7,410
January 26, 2026	299.64	301.03	301.03	301.35	299	832
January 23, 2026	300.5	299.19	299.19	300.94	298.32	9,971
January 22, 2026	298.02	299.58	299.58	299.59	298.02	659
January 21, 2026	294.92	296.69	296.69	297.09	293.6	2,095
January 20, 2026	296.2	296.11	296.11	296.2	293.86	1,513
January 19, 2026	297.96	296.94	296.94	297.96	295.89	962
January 16, 2026	300.07	299.2	299.2	300.07	298	894
January 15, 2026	298.77	300.33	300.33	300.36	298.77	472
January 14, 2026	298.83	297.46	297.56	299.13	297.12	3,364
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

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