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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	28.4	28.65	28.65	28.7	28.37	691
October 16, 2025	28.75	28.69	28.69	28.75	28.64	2,809
October 15, 2025	28.67	28.72	28.72	28.85	28.67	6,444
October 14, 2025	28.4	28.58	28.58	28.58	28.3	321
October 13, 2025	28.36	28.4	28.4	28.41	28.3	6,128
October 10, 2025	28.82	28.29	28.29	28.89	28.29	9,642
October 09, 2025	28.87	28.9	28.9	28.99	28.84	564
October 08, 2025	28.8	28.88	28.88	28.88	28.72	21,099
October 07, 2025	28.96	28.83	28.83	29.09	28.83	6,166
October 06, 2025	28.9	29	29	29.23	28.9	12,652
October 03, 2025	28.97	28.99	28.99	29.07	28.89	9,274
October 02, 2025	28.84	28.77	28.77	28.87	28.75	9,297
October 01, 2025	28.37	28.61	28.61	28.62	28.37	9,590
September 30, 2025	28.41	28.38	28.38	28.46	28.34	4,336
September 29, 2025	28.45	28.5	28.5	28.56	28.42	5,370
September 26, 2025	28.49	28.44	28.44	28.5	28.37	5,706
September 25, 2025	28.38	28.36	28.36	28.44	28.36	3,617
September 24, 2025	28.42	28.43	28.43	28.48	28.36	1,496
September 23, 2025	28.42	28.46	28.46	28.54	28.38	4,024
September 22, 2025	28.37	28.33	28.33	28.37	28.24	4,359
September 19, 2025	28.4	28.28	28.28	28.43	28.28	5,132
September 18, 2025	28.07	28.27	28.27	28.27	28.07	3,176
September 17, 2025	27.99	27.99	27.99	28.02	27.87	4,337
September 16, 2025	28.06	27.86	27.86	28.06	27.84	2,616
September 15, 2025	28.1	27.98	27.98	28.1	27.97	9,090
September 12, 2025	28.13	27.99	27.99	28.13	27.99	3,000
September 11, 2025	27.96	28.13	28.13	28.13	27.88	6,694
September 10, 2025	27.88	27.77	27.77	27.9	27.73	3,193
September 09, 2025	27.82	27.82	27.82	27.84	27.7	1,442
September 08, 2025	27.93	27.89	27.89	27.96	27.71	1,094
September 05, 2025	27.9	27.71	27.71	27.95	27.65	2,596
September 04, 2025	27.6	27.73	27.73	27.73	27.56	7,358
September 03, 2025	27.6	27.5	27.5	27.64	27.49	5,489
September 02, 2025	27.66	27.5	27.5	27.67	27.49	3,123
September 01, 2025	27.69	27.57	27.57	27.75	27.56	1,250
August 29, 2025	27.74	27.57	27.57	27.78	27.55	6,099
August 28, 2025	27.9	27.59	27.59	27.9	27.59	1,656
August 27, 2025	27.79	27.62	27.62	27.79	27.57	6,091
August 26, 2025	27.64	27.59	27.59	27.67	27.55	2,569
August 22, 2025	27.7	27.9	27.9	27.98	27.7	4,602
August 21, 2025	27.65	27.63	27.63	27.65	27.48	3,014
August 20, 2025	27.53	27.59	27.59	27.67	27.52	1,196
August 19, 2025	27.5	27.61	27.61	27.67	27.48	3,603
August 18, 2025	27.46	27.41	27.41	27.46	27.28	714
August 15, 2025	27.4	27.31	27.31	27.63	27.31	3,732

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