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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	70.56	70.34	70.34	70.68	70.34	780
September 26, 2025	70.25	70.25	70.25	70.25	70.25	0
September 25, 2025	69.91	69.48	69.48	69.91	69.48	372
September 24, 2025	69.99	69.99	69.99	69.99	69.99	0
September 23, 2025	70.1	70.1	70.1	70.1	70.1	0
September 22, 2025	69.48	69.49	69.49	69.49	69.25	151
September 19, 2025	69.9	69.42	69.42	70.06	69.42	804
September 18, 2025	69.9	69.92	69.92	69.92	69.26	340
September 17, 2025	68.7	68.96	68.96	69.04	68.48	4,672
September 16, 2025	68.5	68.11	68.11	68.5	68.11	606
September 15, 2025	68.53	68.32	68.32	68.53	68.32	2
September 12, 2025	68.74	68.58	68.58	68.74	68.58	3,135
September 11, 2025	67.93	68.83	68.83	68.85	67.81	17,497
September 10, 2025	67.55	67.47	67.47	67.67	67.47	13,273
September 09, 2025	67.86	67.74	67.74	67.86	67.6	1,455
September 08, 2025	68.27	67.66	67.66	68.27	67.66	10
September 05, 2025	67.56	67.68	67.68	67.77	67.56	10,793
September 04, 2025	66.89	67.27	67.27	67.27	66.86	1,611
September 03, 2025	67.09	66.74	66.74	67.13	66.74	10,027
September 02, 2025	66.71	66.7	66.7	66.89	66.7	53,889
September 01, 2025	67.88	67.58	67.58	67.88	67.58	12
August 29, 2025	67.13	67.33	67.33	67.58	67.13	25
August 28, 2025	67.67	67.22	67.22	67.8	67.22	220
August 27, 2025	66.98	67.3	67.3	67.3	66.98	602
August 26, 2025	66.8	67.01	67.01	67.05	66.8	451
August 22, 2025	66.15	67.51	67.51	67.6	66.15	2,432
August 21, 2025	65.59	65.82	65.82	65.82	65.59	536
August 20, 2025	66.49	66.07	66.07	66.49	65.74	1
August 19, 2025	66.32	66.64	66.64	66.85	66.32	308
August 18, 2025	65.92	66.17	66.17	66.17	65.92	80
August 15, 2025	66.58	66.02	66.02	66.58	66.02	500
August 14, 2025	66.49	66.15	66.15	66.49	66.02	70
August 13, 2025	65.65	66.32	66.32	66.32	65.65	2
August 12, 2025	64.86	65.56	65.56	65.56	64.86	184
August 11, 2025	64.44	64.44	64.44	64.44	64.44	0
August 08, 2025	63.99	64.35	64.35	64.4	63.99	8,485
August 07, 2025	64.12	63.7	63.7	64.23	63.7	1,116
August 06, 2025	63.88	63.74	63.74	63.88	63.74	6,358
August 05, 2025	63.63	63.42	63.42	63.67	63.42	939
August 04, 2025	63.5	63.27	63.27	63.5	63.06	1,214
August 01, 2025	63.97	62.66	62.66	63.97	62.66	392
July 31, 2025	63.88	64.09	64.09	64.09	63.88	173
July 30, 2025	65.32	64.79	64.79	65.32	64.65	833
July 29, 2025	65.11	64.91	64.91	65.11	64.91	3
July 28, 2025	65.51	65.14	65.14	65.51	65.14	25,001
July 25, 2025	65.16	64.83	64.83	65.16	64.83	384
July 24, 2025	65.52	65.44	65.44	65.52	65.43	3
July 23, 2025	65.34	65.26	65.26	65.34	65.26	150
July 22, 2025	64.26	64.69	64.69	64.69	64.05	613
July 21, 2025	64.44	64.67	64.67	64.67	64.44	18
July 18, 2025	64.6	64.44	64.44	64.6	64.44	286
July 17, 2025	64.19	64.19	64.19	64.19	64.19	0
July 16, 2025	63.96	63.69	63.69	64.01	63.69	2,316
July 15, 2025	65.01	64.58	64.58	65.08	64.58	2,100
July 14, 2025	64.68	64.72	64.72	64.87	64.68	2,429
July 11, 2025	65.18	64.91	64.91	65.19	64.91	1,690
July 10, 2025	65.48	65.6	65.6	65.6	65.48	2,116
July 09, 2025	65.32	65.02	65.02	65.33	65.02	888
July 08, 2025	65.05	65.19	65.19	65.19	65.05	200
July 07, 2025	65.26	64.92	64.92	65.28	64.87	229

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