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
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
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

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