SPDR MSCI USA Value UCITS ETF - USVL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	79.73	79.29	79.29	79.73	79.06	1,336
January 13, 2026	79.61	79.58	79.58	79.75	79.46	491
January 12, 2026	80.22	79.72	79.72	80.22	79.36	1,786
January 09, 2026	79.61	79.93	79.93	79.93	79.61	45
January 08, 2026	78.85	79.36	79.25	79.36	78.75	6,254
January 07, 2026	79.77	79.15	79.15	79.77	79.14	1,539
January 06, 2026	78.6	78.88	78.88	78.88	78.6	80,040
January 05, 2026	78.53	78.6	78.6	78.6	78.11	4
January 02, 2026	77.12	77.48	77.48	77.48	77	1,188
December 31, 2025	77.55	77.32	77.32	77.55	77.32	9
December 30, 2025	77.47	77.77	77.77	77.86	77.45	765
December 29, 2025	78.11	77.47	77.47	78.13	77.47	479
December 24, 2025	77.23	77.18	77.18	77.23	77.18	4
December 23, 2025	77.18	77.18	77.18	77.18	77.18	284
December 22, 2025	77.02	77.33	77.33	77.33	76.97	494
December 19, 2025	76.4	76.83	76.83	76.92	76.4	463
December 18, 2025	76.08	76.62	76.62	76.72	76.08	1,939
December 17, 2025	76.46	75.97	75.97	76.46	75.97	1,252
December 16, 2025	76.78	76.21	76.21	76.8	76.18	190
December 15, 2025	77.34	76.92	76.92	77.34	76.92	9
December 12, 2025	77.61	76.93	76.93	77.67	76.85	1,260
December 11, 2025	77.16	77.22	77.22	77.22	76.76	560
December 10, 2025	75.48	76.15	76.15	76.15	75.46	14,761
December 09, 2025	75.36	75.68	75.68	75.68	75.23	946
December 08, 2025	75.1	75.31	75.31	75.61	75.1	66
December 05, 2025	75.13	75.67	75.67	75.67	74.96	1,160
December 04, 2025	75.02	75.17	75.17	75.17	75.02	1,504
December 03, 2025	74.6	74.78	74.78	74.78	74.53	314
December 02, 2025	74.49	73.85	73.85	74.49	73.85	0
December 01, 2025	73.78	74.2	74.2	74.2	73.78	374
November 28, 2025	73.85	74.29	74.29	74.29	73.85	494
November 27, 2025	73.68	73.68	73.68	73.68	73.68	0
November 26, 2025	73.43	73.38	73.38	73.43	73.38	1,660
November 25, 2025	71.98	72.96	72.96	72.96	71.96	9,568
November 24, 2025	70.81	72	72	72.11	70.81	1,821
November 21, 2025	69.7	70.71	70.71	70.71	69.44	2,540
November 20, 2025	72.16	71.92	71.92	72.21	71.81	2,621
November 19, 2025	71.73	71.36	71.36	71.73	71.36	3,820
November 18, 2025	71.23	71.28	71.28	71.28	71.02	320
November 17, 2025	72.99	72.61	72.61	72.99	72.61	1,368
November 14, 2025	74.16	73.29	73.29	74.16	72.29	1,542
November 13, 2025	73.93	73.47	73.47	74.23	72.62	107
November 12, 2025	73.51	73.94	73.94	73.94	73.51	4,670
November 11, 2025	72.97	73.03	73.03	73.03	72.97	150
November 10, 2025	73.29	72.63	72.63	73.32	72.63	390
November 07, 2025	72.61	71.75	71.75	72.61	71.75	574
November 06, 2025	71.12	72.11	72.11	72.86	71.12	1,067
November 05, 2025	71.19	72.28	72.28	72.41	71.19	1,679
November 04, 2025	71.95	72.15	72.15	72.38	71.95	38,324
November 03, 2025	72.55	72.66	72.66	73.46	72.55	31,648
October 31, 2025	72.1	72.65	72.65	72.65	72.1	486
October 30, 2025	73.26	73.09	73.09	73.54	72.51	3,982
October 29, 2025	73.37	73.58	73.58	73.58	73.36	861
October 28, 2025	73.45	73.42	73.42	73.45	73.31	605
October 27, 2025	73.26	73.47	73.47	73.76	73.21	606
October 24, 2025	72.38	72.84	72.84	72.84	72.34	817
October 23, 2025	71.6	71.82	71.82	71.82	71.6	142
October 22, 2025	72.08	71.69	71.69	72.08	71.69	2
October 21, 2025	71.5	72.12	72.12	72.12	71.41	11
October 20, 2025	71.17	71.47	71.47	71.47	71.17	1,370

SPDR MSCI USA Value UCITS ETF (USVL.L) LSE