SPDR MSCI World Value UCITS ETF - VALW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.02	31.92	31.92	32.05	31.88	3,716
January 13, 2026	32.03	31.9	31.9	32.03	31.89	23,970
January 12, 2026	32.07	32.02	32.02	32.13	31.91	19,480
January 09, 2026	31.87	32.09	32.09	32.1	31.83	16,461
January 08, 2026	31.63	31.75	31.75	31.75	31.57	8,955
January 07, 2026	31.81	31.66	31.66	31.83	31.66	5,794
January 06, 2026	31.64	31.71	31.71	31.77	31.5	11,857
January 05, 2026	31.65	31.55	31.55	31.65	31.32	6,192
January 02, 2026	31.26	31.26	31.26	31.42	31.25	2,241
December 31, 2025	31.16	31.12	31.12	31.31	31.12	4,549
December 30, 2025	31.24	31.33	31.33	31.42	31.18	2,051
December 29, 2025	31.3	31.06	31.06	31.4	31.06	12,040
December 24, 2025	31.25	31.04	31.04	31.31	31.02	5,601
December 23, 2025	31.27	31.19	31.19	31.27	31.13	4,412
December 22, 2025	31.22	31.23	31.23	31.33	31.1	9,285
December 19, 2025	31.25	31.15	31.15	31.36	31.15	3,457
December 18, 2025	31.17	31.19	31.19	31.23	30.92	2,741
December 17, 2025	31.25	30.95	30.95	31.35	30.95	3,715
December 16, 2025	31.3	31.04	31.04	31.34	30.81	12,674
December 15, 2025	31.37	31.31	31.31	31.46	31.31	17,449
December 12, 2025	31.49	31.19	31.19	31.51	31.19	8,362
December 11, 2025	31.09	31.17	31.17	31.21	31.07	1,408
December 10, 2025	30.91	30.96	30.96	30.98	30.88	11,661
December 09, 2025	30.92	30.92	30.92	30.98	30.79	11,045
December 08, 2025	30.93	30.76	30.76	31.04	30.76	11,503
December 05, 2025	30.9	30.73	30.73	30.9	30.68	10,198
December 04, 2025	30.84	30.66	30.66	30.84	30.66	5,488
December 03, 2025	30.69	30.44	30.44	30.72	30.28	2,908
December 02, 2025	30.53	30.58	30.58	30.7	30.52	6,814
December 01, 2025	30.48	30.56	30.56	30.56	30.39	7,743
November 28, 2025	30.46	30.54	30.54	30.56	30.43	3,005
November 27, 2025	30.43	30.32	30.32	30.46	30.32	6,028
November 26, 2025	30.48	30.33	30.33	30.5	30.32	1,451
November 25, 2025	30.03	30.17	30.17	30.21	29.94	4,830
November 24, 2025	30	30	30	30.07	29.86	8,008
November 21, 2025	29.42	29.74	29.74	29.74	29.41	3,817
November 20, 2025	30.07	29.83	29.83	30.12	29.83	7,234
November 19, 2025	29.79	29.76	29.76	29.97	29.74	7,218
November 18, 2025	29.82	29.65	29.65	29.95	29.62	7,852
November 17, 2025	30.49	30.21	30.21	30.56	30.21	2,774
November 14, 2025	30.4	30.64	30.64	30.64	30.26	4,489
November 13, 2025	30.99	30.61	30.61	30.99	30.61	6,136
November 12, 2025	30.54	30.81	30.81	30.92	30.54	10,818
November 11, 2025	30.34	30.39	30.39	30.4	30.31	13,216
November 10, 2025	30.29	30.12	30.12	30.29	30.11	2,262
November 07, 2025	30.09	29.7	29.7	30.16	29.69	3,619
November 06, 2025	30.29	29.98	29.98	30.29	29.98	2,337
November 05, 2025	29.9	30.11	30.11	30.21	29.9	6,924
November 04, 2025	30.05	29.97	29.97	30.05	29.74	6,549
November 03, 2025	29.91	29.88	29.88	30.19	29.86	4,202
October 31, 2025	29.95	29.89	29.89	30.02	29.85	5,577
October 30, 2025	30.1	30.02	30.02	30.1	29.9	2,657
October 29, 2025	29.97	30	30	30.07	29.9	9,175
October 28, 2025	29.64	29.8	29.8	29.8	29.57	1,588
October 27, 2025	29.64	29.65	29.65	29.76	29.49	8,002
October 24, 2025	29.32	29.42	29.42	29.42	29.12	2,608
October 23, 2025	29.1	29.13	29.13	29.17	28.93	677
October 22, 2025	29.18	28.95	28.95	29.18	28.95	4,641
October 21, 2025	28.94	28.9	28.9	29.01	28.86	3,527
October 20, 2025	28.83	28.92	28.92	28.94	28.71	12,003

SPDR MSCI World Value UCITS ETF (VALW.L) LSE