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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	27.96	27.39	27.39	27.96	27.31	6,410
August 13, 2025	27.44	27.43	27.43	27.44	27.33	12,319
August 12, 2025	27.23	27.37	27.37	27.37	27.11	9,630
August 11, 2025	27.26	27.2	27.2	27.32	27.19	2,009
August 08, 2025	26.98	27.15	27.15	27.16	26.97	2,998
August 07, 2025	26.96	26.81	26.81	27.08	26.81	48,845
August 06, 2025	27.02	26.87	26.87	27.02	26.86	481
August 05, 2025	26.93	26.77	26.77	27.01	26.72	1,626
August 04, 2025	26.75	26.77	26.77	26.77	26.66	4,155
August 01, 2025	26.85	26.54	26.54	26.85	26.38	6,886
July 31, 2025	27.01	26.85	26.85	27.03	26.85	3,871
July 30, 2025	27	27.02	27.02	27.09	26.94	2,470
July 29, 2025	27	27.03	27.03	27.1	27	993
July 28, 2025	27.24	26.91	26.91	27.24	26.87	699
July 25, 2025	26.97	26.99	26.99	27.02	26.9	2,061
July 24, 2025	27.06	27	27	27.06	26.93	1,355
July 23, 2025	26.84	26.85	26.85	26.89	26.75	1,971
July 22, 2025	26.48	26.46	26.46	26.48	26.38	1,140
July 21, 2025	26.46	26.47	26.47	26.54	26.34	1,443
July 18, 2025	26.38	26.36	26.36	26.42	26.32	2,714
July 17, 2025	26.44	26.36	26.36	26.44	26.32	2,402
July 16, 2025	26.24	26.19	26.19	26.37	26.19	9,929
July 15, 2025	26.53	26.4	26.4	26.64	26.4	9,365
July 14, 2025	26.43	26.54	26.54	26.54	26.27	2,595
July 11, 2025	26.49	26.4	26.4	26.49	26.36	1,708
July 10, 2025	26.38	26.55	26.55	26.55	26.36	24,287
July 09, 2025	26.32	26.33	26.33	26.44	26.3	3,040
July 08, 2025	26.1	26.33	26.33	26.4	26.06	53,056
July 07, 2025	26.04	26.07	26.07	26.24	26.04	880
July 04, 2025	26.23	26.21	26.21	26.23	26.1	12,590

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