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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	50.34	49.95	49.95	50.34	49.54	1,913
September 05, 2025	50.28	50.02	50.02	50.28	50.02	1,113
September 04, 2025	49.9	50.06	50.06	50.06	49.76	5,287
September 03, 2025	50.13	49.62	49.62	50.17	49.62	14,593
September 02, 2025	49.93	49.93	49.93	49.93	49.93	312
September 01, 2025	50.01	49.87	49.87	50.01	49.87	2,020
August 29, 2025	50.18	49.84	49.84	50.18	49.82	4,195
August 28, 2025	49.79	49.68	49.68	49.79	49.68	544
August 27, 2025	49.96	49.95	49.95	50.07	49.95	380
August 26, 2025	49.7	49.7	49.7	49.7	49.7	0
August 22, 2025	49.32	49.87	49.87	49.87	49.32	2
August 21, 2025	49.08	49.17	49.17	49.17	49.08	79
August 20, 2025	49.06	49.06	49.06	49.06	49.06	0
August 19, 2025	49.12	49.35	49.35	49.35	49.12	430
August 18, 2025	48.67	48.95	48.95	48.95	48.67	1,089
August 15, 2025	49.09	48.79	48.79	49.09	48.79	787
August 14, 2025	48.94	48.79	48.79	48.94	48.77	367
August 13, 2025	48.64	48.87	48.87	48.87	48.5	2,504
August 12, 2025	48.05	48.5	48.5	48.5	48	353
August 11, 2025	48.15	48.07	48.07	48.39	48.07	366
August 08, 2025	47.61	47.83	47.83	47.83	47.61	940
August 07, 2025	47.95	47.5	47.5	48.05	47.5	1,546
August 06, 2025	47.93	47.93	47.93	47.93	47.93	18
August 05, 2025	47.83	47.68	47.68	47.83	47.68	10
August 04, 2025	47.6	47.66	47.66	47.66	47.6	2,550
August 01, 2025	47.99	47.32	47.32	47.99	47.09	867
July 31, 2025	48.58	48.44	48.44	48.71	48.35	1,656
July 30, 2025	48.79	48.83	48.83	48.83	48.79	1,887
July 29, 2025	48.81	48.81	48.81	48.81	48.81	126
July 28, 2025	48.66	48.66	48.66	48.66	48.66	199
July 25, 2025	48.28	48.25	48.25	48.28	48.12	1,032
July 24, 2025	48.35	48.4	48.4	48.4	48.33	3,069
July 23, 2025	47.99	48.11	48.11	48.12	47.99	616
July 22, 2025	47.98	47.98	47.98	47.98	47.98	158
July 21, 2025	47.96	48.01	48.01	48.06	47.96	1,325
July 18, 2025	48.35	47.89	47.89	48.35	47.87	719
July 17, 2025	47.73	47.76	47.76	47.85	47.69	3,743
July 16, 2025	47.58	47.24	47.24	47.89	47.24	915
July 15, 2025	48.3	48.21	48.21	48.36	48.15	1,525
July 14, 2025	48.07	48.12	48.12	48.12	48.07	455
July 11, 2025	48.09	48.09	48.09	48.09	48.09	0
July 10, 2025	47.83	48.51	48.51	48.51	47.81	2,514
July 09, 2025	47.77	47.77	47.77	47.77	47.77	130
July 08, 2025	47.67	48.06	48.06	48.33	47.58	918
July 07, 2025	48.02	47.59	47.59	48.03	47.57	1,632
July 04, 2025	47.61	47.7	47.7	47.7	47.61	2,029
July 03, 2025	47.87	48	48	48.04	47.83	492
July 02, 2025	47.58	47.59	47.59	47.59	47.49	1,477
July 01, 2025	46.54	47.43	47.43	47.43	46.49	3,369
June 30, 2025	46.48	46.75	46.75	46.75	46.48	290
June 27, 2025	46.66	46.66	46.66	46.66	46.66	0
June 26, 2025	46.1	46.22	46.22	46.22	46.07	374
June 25, 2025	46.64	46.39	46.39	46.64	46.39	1,079
June 24, 2025	46.43	46.58	46.58	46.58	46.36	851
June 23, 2025	45.94	46.12	46.12	46.51	45.94	1,773
June 20, 2025	45.97	46.36	46.36	46.36	45.92	1,684
June 19, 2025	46.04	45.92	45.92	46.04	45.87	758
June 18, 2025	46.08	46.38	46.38	46.38	46.08	487
June 17, 2025	45.84	45.9	45.9	45.9	45.84	4,328
June 16, 2025	45.74	45.88	45.88	46.02	45.74	338

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