SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF - MAGI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.41	36.37	36.37	36.52	36.37	538
August 14, 2025	36.51	36.39	36.39	36.57	36.39	95
August 13, 2025	36.48	36.46	36.46	36.49	36.16	4,309
August 12, 2025	36.11	36.08	36.08	36.31	36.08	15,369
August 11, 2025	36.42	36.1	36.1	36.42	36.1	319
August 08, 2025	36.37	36.18	36.18	36.38	36.18	50
August 07, 2025	35.99	36.24	36.24	36.29	35.99	1,000
August 06, 2025	36.33	36.06	36.06	36.33	35.99	7,989
August 05, 2025	36.11	35.96	35.96	36.11	35.96	0
August 04, 2025	36.13	35.98	35.98	36.13	35.62	37,560
August 01, 2025	35.6	35.71	35.71	35.81	35.58	1,107
July 31, 2025	35.61	35.67	35.67	35.98	35.6	3,554
July 30, 2025	36.29	35.78	35.78	36.29	35.74	0
July 29, 2025	35.9	35.96	35.96	36	35.9	9,209
July 28, 2025	36.33	35.99	35.99	36.33	35.99	12,963
July 25, 2025	35.92	35.98	35.98	36.18	35.92	1,190
July 24, 2025	35.99	35.98	35.98	35.99	35.96	500
July 23, 2025	36.4	36.02	36.02	36.4	36.02	2,568
July 22, 2025	35.92	35.96	35.96	36.01	35.92	2,016
July 21, 2025	35.97	35.94	35.94	35.97	35.94	161
July 18, 2025	35.84	35.78	35.78	35.84	35.78	0
July 17, 2025	35.82	35.6	35.6	35.82	35.52	287
July 16, 2025	35.8	35.56	35.56	35.8	35.32	1,809
July 15, 2025	35.76	35.61	35.61	35.88	35.61	1,175
July 14, 2025	35.87	35.77	35.77	35.9	35.75	325
July 11, 2025	36.04	35.66	35.66	36.04	35.66	1,024
July 10, 2025	35.86	35.85	35.85	35.86	35.85	269
July 09, 2025	36	35.74	35.74	36	35.74	36,962
July 08, 2025	35.73	35.8	35.8	35.84	35.73	134
July 07, 2025	35.85	35.85	35.85	35.85	35.85	0
July 04, 2025	36.27	35.91	35.91	36.27	35.91	6,019
July 03, 2025	36.14	36.08	36.08	36.14	36.08	3
July 02, 2025	36.42	35.93	35.93	36.42	35.93	6
July 01, 2025	36.28	36.11	36.11	36.28	35.94	293
June 30, 2025	35.95	35.85	35.85	35.95	35.81	50,271
June 27, 2025	35.85	35.89	35.89	35.89	35.85	76
June 26, 2025	35.9	35.62	35.62	35.9	35.62	250
June 25, 2025	35.89	35.51	35.51	35.89	35.51	592
June 24, 2025	35.61	35.56	35.56	35.61	35.55	336
June 23, 2025	35.44	35.44	35.44	35.44	35.44	0
June 20, 2025	35.29	35.35	35.35	35.35	35.29	0
June 19, 2025	35.23	35.23	35.23	35.23	35.23	0
June 18, 2025	35.54	35.33	35.33	35.54	35.33	276
June 17, 2025	35.44	35.33	35.33	35.44	35.3	976
June 16, 2025	35.5	35.47	35.47	35.5	35.39	1,598
June 13, 2025	35.08	35.54	35.54	35.73	35.08	943
June 12, 2025	35.44	35.41	35.41	35.44	35.41	0
June 11, 2025	35.28	35.28	35.28	35.28	35.27	872
June 10, 2025	35.26	35.35	35.35	35.35	35.26	1,144
June 09, 2025	35.51	35.24	35.24	35.51	35.24	13,782
June 06, 2025	35.46	35.4	35.4	35.46	35.3	2,176
June 05, 2025	35.47	35.39	35.39	35.51	35.39	4,659
June 04, 2025	35.54	35.41	35.41	35.54	35.38	5,888
June 03, 2025	35.5	35.34	35.34	35.5	35.04	1,058
June 02, 2025	35.35	35.14	35.14	35.35	35.14	0
May 30, 2025	35.07	35.2	35.2	35.28	35.07	9,397
May 29, 2025	34.87	34.97	34.97	34.97	34.87	171
May 28, 2025	35.2	35	35	35.2	35	638
May 27, 2025	35.37	35.17	35.17	35.37	34.98	636
May 23, 2025	34.93	34.82	34.82	34.93	34.82	10

SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (MAGI.L) LSE