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
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
October 16, 2025	283.1	283.14	283.14	283.65	283.1	1,467
October 15, 2025	282.64	282.51	282.51	283.61	282.14	1,960
October 14, 2025	278.13	279.37	279.37	279.59	276.9	1,169
October 13, 2025	279.65	280.16	280.16	281.2	278.76	2,573
October 10, 2025	283.44	279.19	279.19	284	279.19	1,628
October 09, 2025	285.06	283.58	283.58	286.22	283.58	3,828
October 08, 2025	283.24	284.79	284.79	284.79	282.38	1,533
October 07, 2025	284.78	283.71	283.71	285.44	283.71	1,363
October 06, 2025	284.76	285.06	285.06	285.42	284.15	2,789
October 03, 2025	284.2	284.77	284.77	285.08	283.92	382
October 02, 2025	283.44	282.31	282.31	284	282.31	1,066
October 01, 2025	279.83	282.06	282.06	282.08	279.51	1,655
September 30, 2025	280.37	280.06	280.06	280.82	279.93	654
September 29, 2025	280.76	280.47	280.47	281.89	280.45	2,469
September 26, 2025	278.31	279.04	279.04	279.31	277.85	2,676
September 25, 2025	280	278.31	278.31	280.22	277.66	7,312
September 24, 2025	281	280.38	280.38	281.23	280.38	1,408
September 23, 2025	281.84	281.98	281.98	282.49	281.71	3,022
September 22, 2025	280.21	280.85	280.85	281.31	280.21	7,076
September 19, 2025	279.77	279.79	279.79	280.64	279.77	917
September 18, 2025	280.08	280.48	280.48	281.3	279.29	2,699
September 17, 2025	278.95	278.95	278.95	278.95	278.95	2,775
September 16, 2025	279.93	278.87	278.87	280.19	278.87	908
September 15, 2025	278.42	279.2	279.2	279.62	278.2	787
September 12, 2025	278.45	277.95	277.95	278.78	277.39	3,308
September 11, 2025	275.95	278.26	278.26	278.33	275.9	994
September 10, 2025	276.11	276.07	276.07	276.7	275.73	2,077
September 09, 2025	275.39	274.73	274.73	275.39	274.3	1,707
September 08, 2025	274.36	274.9	274.9	275.12	273.28	5,122
September 05, 2025	273.8	272.79	272.79	275.18	272.06	2,828
September 04, 2025	271.29	271.88	271.88	272.11	270.93	962
September 03, 2025	270.16	270.81	270.81	271.3	269.84	2,196
September 02, 2025	272.27	268.78	268.78	272.27	268.65	3,448
September 01, 2025	272.48	272.43	272.43	273.52	272.14	1,345
August 29, 2025	273.15	271.85	271.85	273.78	271.85	1,309
August 28, 2025	273.23	273.03	273.03	273.35	272.67	1,762
August 27, 2025	272.22	272.37	272.37	272.37	271.5	4,374
August 26, 2025	271.45	271.57	271.57	272.29	270.06	955
August 22, 2025	268.77	273.74	273.74	273.8	268.77	5,569
August 21, 2025	269.65	269.49	269.49	270.29	268.63	2,493
August 20, 2025	269.96	269.5	269.5	270.93	268.29	1,470
August 19, 2025	271.6	271.4	271.4	271.99	271.21	882
August 18, 2025	271.6	271.41	271.41	272.72	270.96	868
August 15, 2025	272.56	271.6	271.6	273.69	271.45	739

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