SPDR MSCI ACWI IMI UCITS ETF (IMID.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 224.21 | 224.55 | 223.76 | 224.31 | 224.31 | 2,020 |
| May 16, 2024 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | - |
| May 15, 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
| May 14, 2024 | 221.71 | 221.71 | 221.71 | 221.71 | 221.71 | - |
| May 13, 2024 | 220.78 | 220.78 | 220.78 | 220.78 | 220.78 | - |
| May 10, 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - |
| May 09, 2024 | 219.92 | 219.92 | 219.92 | 219.92 | 219.92 | - |
| May 08, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| May 07, 2024 | 219.46 | 219.46 | 219.46 | 219.46 | 219.46 | - |
| May 03, 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | - |
| May 02, 2024 | 214.62 | 214.62 | 214.62 | 214.62 | 214.62 | - |
| May 01, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| Apr 30, 2024 | 213.47 | 213.47 | 213.47 | 213.47 | 213.47 | - |
| Apr 29, 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | - |
| Apr 26, 2024 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | - |
| Apr 25, 2024 | 213.11 | 213.11 | 213.11 | 213.11 | 213.11 | - |
| Apr 24, 2024 | 214.18 | 214.18 | 214.18 | 214.18 | 214.18 | - |
| Apr 23, 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
| Apr 22, 2024 | 211.26 | 211.26 | 211.26 | 211.26 | 211.26 | - |
| Apr 19, 2024 | 209.54 | 209.54 | 209.54 | 209.54 | 209.54 | - |
| Apr 18, 2024 | 211.11 | 211.11 | 211.11 | 211.11 | 211.11 | - |
| Apr 17, 2024 | 210.97 | 210.97 | 210.97 | 210.97 | 210.97 | - |
| Apr 16, 2024 | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | - |
| Apr 15, 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 213.55 | - |
| Apr 12, 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.71 | - |
| Apr 11, 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | - |
| Apr 10, 2024 | 217.71 | 217.71 | 217.71 | 217.71 | 217.71 | - |
| Apr 09, 2024 | 219.68 | 219.68 | 219.68 | 219.68 | 219.68 | - |
| Apr 08, 2024 | 219.28 | 219.28 | 219.28 | 219.28 | 219.28 | - |
| Apr 05, 2024 | 218.77 | 218.77 | 218.77 | 218.77 | 218.77 | - |
| Apr 04, 2024 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | - |
| Apr 03, 2024 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | - |
| Apr 02, 2024 | 218.84 | 218.84 | 218.84 | 218.84 | 218.84 | - |
| Mar 28, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| Mar 27, 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | - |
| Mar 26, 2024 | 219.09 | 219.09 | 219.09 | 219.09 | 219.09 | - |
| Mar 25, 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - |
| Mar 22, 2024 | 219.83 | 219.83 | 219.83 | 219.83 | 219.83 | - |
| Mar 21, 2024 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | - |
| Mar 20, 2024 | 218.86 | 218.86 | 218.86 | 218.86 | 218.86 | - |
| Mar 19, 2024 | 217.44 | 217.44 | 217.44 | 217.44 | 217.44 | - |
| Mar 18, 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
| Mar 15, 2024 | 215.88 | 215.88 | 215.88 | 215.88 | 215.88 | - |
| Mar 14, 2024 | 217.11 | 217.11 | 217.11 | 217.11 | 217.11 | - |
| Mar 13, 2024 | 217.87 | 217.87 | 217.87 | 217.87 | 217.87 | - |
| Mar 12, 2024 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | - |
| Mar 11, 2024 | 216.12 | 216.12 | 216.12 | 216.12 | 216.12 | - |
| Mar 08, 2024 | 216.91 | 216.91 | 216.91 | 216.91 | 216.91 | - |
| Mar 07, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| Mar 06, 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
| Mar 05, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
| Mar 04, 2024 | 215.59 | 215.59 | 215.59 | 215.59 | 215.59 | - |
| Mar 01, 2024 | 215.54 | 215.54 | 215.54 | 215.54 | 215.54 | - |
| Feb 29, 2024 | 213.95 | 213.95 | 213.95 | 213.95 | 213.95 | - |
| Feb 28, 2024 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | - |
| Feb 27, 2024 | 213.71 | 213.71 | 213.71 | 213.71 | 213.71 | - |
| Feb 26, 2024 | 213.23 | 213.23 | 213.23 | 213.23 | 213.23 | - |
| Feb 23, 2024 | 213.73 | 213.73 | 213.73 | 213.73 | 213.73 | - |
| Feb 22, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| Feb 21, 2024 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | - |
| Feb 20, 2024 | 210.32 | 210.32 | 210.32 | 210.32 | 210.32 | - |
| Feb 19, 2024 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | - |
| Feb 16, 2024 | 210.96 | 210.96 | 210.96 | 210.96 | 210.96 | - |
| Feb 15, 2024 | 210.97 | 210.97 | 210.97 | 210.97 | 210.97 | - |
| Feb 14, 2024 | 209.21 | 209.21 | 209.21 | 209.21 | 209.21 | - |
| Feb 13, 2024 | 207.69 | 207.69 | 207.69 | 207.69 | 207.69 | - |
| Feb 12, 2024 | 210.17 | 210.17 | 210.17 | 210.17 | 210.17 | - |
| Feb 09, 2024 | 210.03 | 210.03 | 210.03 | 210.03 | 210.03 | - |
| Feb 08, 2024 | 209.18 | 209.18 | 209.18 | 209.18 | 209.18 | - |
| Feb 07, 2024 | 209.14 | 209.14 | 209.14 | 209.14 | 209.14 | - |
| Feb 06, 2024 | 207.98 | 207.98 | 207.98 | 207.98 | 207.98 | - |
| Feb 05, 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | - |
| Feb 02, 2024 | 208.01 | 208.01 | 208.01 | 208.01 | 208.01 | - |
| Feb 01, 2024 | 206.87 | 206.87 | 206.87 | 206.87 | 206.87 | - |
| Jan 31, 2024 | 205.57 | 205.57 | 205.57 | 205.57 | 205.57 | - |
| Jan 30, 2024 | 207.46 | 207.46 | 207.46 | 207.46 | 207.46 | - |
| Jan 29, 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
| Jan 26, 2024 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | - |
| Jan 25, 2024 | 206.23 | 206.23 | 206.23 | 206.23 | 206.23 | - |
| Jan 24, 2024 | 205.54 | 205.54 | 205.54 | 205.54 | 205.54 | - |
| Jan 23, 2024 | 204.59 | 204.59 | 204.59 | 204.59 | 204.59 | - |
| Jan 22, 2024 | 204.46 | 204.46 | 204.46 | 204.46 | 204.46 | - |
| Jan 19, 2024 | 203.62 | 203.62 | 203.62 | 203.62 | 203.62 | - |
| Jan 18, 2024 | 201.64 | 201.64 | 201.64 | 201.64 | 201.64 | - |
| Jan 17, 2024 | 200.36 | 200.36 | 200.36 | 200.36 | 200.36 | - |
| Jan 16, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| Jan 15, 2024 | 203.81 | 203.81 | 203.81 | 203.81 | 203.81 | - |
| Jan 12, 2024 | 204.01 | 204.01 | 204.01 | 204.01 | 204.01 | - |
| Jan 11, 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 203.38 | - |
| Jan 10, 2024 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | - |
| Jan 09, 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
| Jan 08, 2024 | 203.33 | 203.33 | 203.33 | 203.33 | 203.33 | - |
| Jan 05, 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | - |
| Jan 04, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
| Jan 03, 2024 | 201.24 | 201.24 | 201.24 | 201.24 | 201.24 | - |
| Jan 02, 2024 | 203.37 | 203.37 | 203.37 | 203.37 | 203.37 | - |
| Dec 29, 2023 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | - |
| Dec 28, 2023 | 205.42 | 205.42 | 205.42 | 205.42 | 205.42 | - |
| Dec 27, 2023 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | - |
| Dec 22, 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.