SPDR MSCI ACWI IMI UCITS ETF - SPYI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	233.6	231.8	231.8	233.6	231.7	16,317
August 14, 2025	232.15	232.5	232.5	232.9	231.75	13,951
August 13, 2025	231.85	231.55	231.55	232.5	231.5	7,947
August 12, 2025	230.65	230.85	230.85	231.2	230.2	9,635
August 11, 2025	230.4	230.55	230.55	230.9	229.8	11,261
August 08, 2025	229.15	229.35	229.35	229.9	229	14,075
August 07, 2025	228.8	228.7	228.7	230.25	228.45	18,410
August 06, 2025	229.1	228.15	228.15	229.2	227.2	19,296
August 05, 2025	229.8	227.75	227.75	230	227.75	23,957
August 04, 2025	226.5	228.15	228.15	228.3	226.5	25,388
August 01, 2025	230.5	225.55	225.55	230.5	224.5	49,849
July 31, 2025	233.7	232.4	232.4	234.1	231.95	10,812
July 30, 2025	231	232.15	232.15	232.55	230.7	12,529
July 29, 2025	231.55	230.95	230.95	232.15	230.9	19,016
July 28, 2025	229.85	230.1	230.1	230.35	229.6	14,372
July 25, 2025	227.85	228.15	228.15	228.35	227.65	10,296
July 24, 2025	228.45	228.05	228.05	228.7	227.75	6,428
July 23, 2025	227.35	227.8	227.8	228.05	227.15	28,286
July 22, 2025	226.3	225.65	225.65	226.55	225.55	19,342
July 21, 2025	227.5	227.05	227.05	227.65	226.85	15,164
July 18, 2025	227.95	226.9	226.9	228	226.7	12,820
July 17, 2025	226.85	227.65	227.65	227.65	226.45	29,590
July 16, 2025	224.9	223	223	226.6	223	22,800
July 15, 2025	226.25	226.3	226.3	226.65	225.75	20,977
July 14, 2025	224.25	225.05	225.05	225.05	223.85	10,225
July 11, 2025	225.65	224.75	224.75	225.7	224.2	13,462
July 10, 2025	224.5	226.15	226.15	226.15	224.4	11,475
July 09, 2025	223.7	224.4	224.4	225.2	223.45	22,761
July 08, 2025	223.4	223.95	223.95	224.3	223.2	11,282
July 07, 2025	223.45	223.7	223.7	224.4	223.25	22,825
July 04, 2025	223.5	223	223	223.5	222.7	15,284
July 03, 2025	223	224.65	224.65	224.7	222.7	12,954
July 02, 2025	222.6	222.3	222.3	222.85	221.6	33,281
July 01, 2025	222.2	221.7	221.7	222.2	220.55	24,763
June 30, 2025	222.55	221.75	221.75	222.95	221.55	27,338
June 27, 2025	221.65	222.55	222.55	222.55	221.3	10,726
June 26, 2025	220.35	220.8	220.8	221.1	219.95	5,055
June 25, 2025	221.55	220.6	220.6	221.8	220.6	9,377
June 24, 2025	221.05	220.95	220.95	221.35	220.4	6,651
June 23, 2025	218.25	218.45	218.45	219.55	218.25	14,434
June 20, 2025	218.8	218.95	218.95	220.45	218.5	19,466
June 19, 2025	219.75	218.2	218.2	219.75	218.05	2,492
June 18, 2025	220.2	220.1	220.1	220.9	219.7	7,640
June 17, 2025	219.7	220.3	220.3	220.6	219.2	8,569
June 16, 2025	219.8	220.8	220.8	220.95	219.45	13,532
June 13, 2025	218.6	219.7	219.7	220.45	218.35	13,458
June 12, 2025	221.25	220.75	220.75	221.4	218.95	10,597
June 11, 2025	223.45	222.85	222.85	223.75	222.45	14,645
June 10, 2025	223	222.75	222.75	223.2	222.2	20,047
June 09, 2025	222.4	222.5	222.5	223.1	222.15	10,645
June 06, 2025	221.05	222.3	222.3	223	220.85	14,242
June 05, 2025	221.15	221.4	221.4	221.8	219.5	19,493
June 04, 2025	221.5	221.1	221.1	221.9	220.6	15,381
June 03, 2025	218.95	220.95	220.95	220.95	218.25	10,162
June 02, 2025	218.2	218.25	218.25	218.85	216.9	27,642
May 30, 2025	219.75	219.35	219.35	220.45	218.7	11,540
May 29, 2025	223.3	219.5	219.5	223.85	219.3	10,908
May 28, 2025	220.85	220.5	220.5	221.45	220	5,494
May 27, 2025	219	220.35	220.35	220.35	218.75	10,502
May 26, 2025	218.5	218.85	218.85	219.15	218.3	16,114

SPDR MSCI ACWI IMI UCITS ETF (SPYI.DE) XETRA