SPDR MSCI ACWI IMI UCITS ETF - IMID.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	271.49	270.8	270.8	271.86	270.51	1,233
August 13, 2025	270.66	271.4	271.4	272.26	270.66	3,715
August 12, 2025	267.84	269.68	269.68	269.7	267.31	1,540
August 11, 2025	268.7	267.61	267.61	269.62	267.48	1,155
August 08, 2025	266.91	267.64	267.64	267.96	266.81	715
August 07, 2025	266.63	266.1	266.1	268.15	266.1	1,333
August 06, 2025	265.36	265.57	265.57	265.57	264.39	1,129
August 05, 2025	265.24	263.88	263.88	265.6	263.27	1,363
August 04, 2025	262.16	263.98	263.98	264.35	261.1	2,906
August 01, 2025	263.51	260.53	260.53	264.62	259.21	2,282
July 31, 2025	267.88	265.95	265.95	268.59	265.8	2,593
July 30, 2025	267.1	266.26	266.26	267.25	266.26	3,612
July 29, 2025	267.21	266.2	266.2	268.4	266.2	1,090
July 28, 2025	269.37	267.42	267.42	269.43	267.42	1,351
July 25, 2025	267.86	267.73	267.73	268.68	267.29	369
July 24, 2025	268.7	268.54	268.54	268.9	268.2	3,003
July 23, 2025	266.8	267.12	267.12	267.97	266.7	7,585
July 22, 2025	264.44	264.91	264.91	265.17	263.56	7,331
July 21, 2025	264.8	265.99	265.99	265.99	264.61	1,975
July 18, 2025	265.01	264.42	264.42	266.06	264.16	3,082
July 17, 2025	263.05	263.9	263.9	263.9	262.41	2,115
July 16, 2025	261.4	261.71	261.71	262.54	261.26	1,961
July 15, 2025	263.96	262.55	262.55	265.11	262.55	1,950
July 14, 2025	261.56	263.05	263.05	263.05	261	547
July 11, 2025	263.53	262.71	262.71	264.26	262.24	3,197
July 10, 2025	263.42	263.84	263.84	263.84	263.29	746
July 09, 2025	262.24	262.7	262.7	263.46	261.96	6,014
July 08, 2025	262.91	261.79	261.79	262.91	261.79	1,565
July 07, 2025	262.42	262.45	262.45	263.6	261.23	2,371
July 04, 2025	263.11	262.72	262.72	264.18	262.17	1,291
July 03, 2025	263.1	264.19	264.19	264.22	262.1	2,509
July 02, 2025	262.55	262.07	262.07	263.47	260.92	16,296
July 01, 2025	261.08	260.95	260.95	262.31	260.5	5,622
June 30, 2025	261.27	260.53	260.53	262.41	260.29	3,682
June 27, 2025	259.93	260.6	260.6	260.6	259.72	347
June 26, 2025	257.68	258.51	258.51	258.51	257.62	814
June 25, 2025	257.22	256.41	256.41	257.51	256.41	780
June 24, 2025	256.64	256.81	256.81	257.82	255.94	1,495
June 23, 2025	251.13	252.32	252.32	252.8	249.86	7,700
June 20, 2025	252.14	252.29	252.29	253.55	251.95	3,295
June 19, 2025	253.51	250.13	250.13	253.51	250.13	843
June 18, 2025	253.59	253.79	253.79	254.11	252.71	1,879
June 17, 2025	254.09	254.34	254.34	255.34	253.39	1,621
June 16, 2025	254.08	255.73	255.73	256.22	254.08	1,183

SPDR MSCI ACWI IMI UCITS ETF (IMID.L) LSE