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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.74	33.65	33.65	33.81	33.57	7,406
February 19, 2026	33.85	33.66	33.66	33.85	33.63	6,429
February 18, 2026	33.59	33.66	33.66	33.81	33.55	30,961
February 17, 2026	33.45	33.52	33.52	33.56	33.28	3,966
February 16, 2026	33.28	33.15	33.15	33.3	33.09	8,790
February 13, 2026	33.27	33.38	33.38	33.39	33.1	13,432
February 12, 2026	33.7	33.18	33.18	33.7	33.18	4,879
February 11, 2026	33.54	33.46	33.46	33.64	33.31	5,834
February 10, 2026	33.35	33.39	33.39	33.77	33.17	22,540
February 09, 2026	33.17	33.16	33.16	33.24	33.03	21,818
February 06, 2026	32.83	32.9	32.9	33.03	32.6	14,405
February 05, 2026	33.19	32.63	32.63	33.21	32.56	9,279
February 04, 2026	32.51	32.67	32.67	32.94	32.49	35,809
February 03, 2026	32.57	32.42	32.42	32.63	32.37	2,533
February 02, 2026	31.85	32.42	32.42	32.43	31.85	22,144
January 30, 2026	31.82	32	32	32.06	31.75	5,043
January 29, 2026	31.96	31.78	31.78	31.99	31.76	29,390
January 28, 2026	31.92	31.69	31.69	31.92	31.67	9,942
January 27, 2026	31.93	31.79	31.79	31.93	31.71	7,440
January 26, 2026	31.7	31.68	31.68	31.78	31.55	10,029
January 23, 2026	32.04	31.77	31.77	32.06	31.75	6,690
January 22, 2026	32.11	32.06	32.06	32.23	32.06	10,459
January 21, 2026	31.59	31.88	31.88	31.93	31.59	12,369
January 20, 2026	31.8	31.74	31.74	31.8	31.57	21,589
January 19, 2026	31.99	31.96	31.96	32.06	31.9	9,443
January 16, 2026	32.42	32.32	32.32	32.45	32.23	5,786
January 15, 2026	32.31	32.44	32.44	32.44	32.15	19,617
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

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