IMID.L - SPDR MSCI ACWI IMI UCITS ETF

Irish - Irish Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019134.90134.90134.90136.51136.515,100
Jun 17, 2019134.84134.84134.84134.84134.84-
Jun 14, 2019134.51134.51134.51134.51134.51-
Jun 13, 2019134.90134.90134.90134.99134.995,100
Jun 12, 2019135.06135.07134.95134.87134.8716
Jun 11, 2019135.51135.51135.51135.51135.51-
Jun 10, 2019135.43135.43135.43135.43135.43-
Jun 07, 2019134.42134.42134.42134.42134.42-
Jun 06, 2019132.72132.72132.72132.72132.72-
Jun 05, 2019132.08132.08132.08132.08132.08-
Jun 04, 2019131.37131.37131.37131.37131.37-
May 31, 2019130.09130.09130.09130.09130.09-
May 30, 2019130.47130.95130.47130.93130.93788
May 29, 2019130.32130.32130.32130.32130.32-
May 28, 2019132.40132.40132.40132.40132.40-
May 27, 2019132.18132.18132.18132.18132.18-
May 24, 2019132.18132.18132.18132.18132.18-
May 23, 2019131.76131.76131.76131.76131.76-
May 22, 2019133.59133.59133.59133.59133.59-
May 21, 2019133.80133.80133.80133.80133.80-
May 20, 2019132.92132.92132.92132.92132.92-
May 17, 2019134.32134.32134.32134.32134.32-
May 16, 2019135.01135.01135.01135.01135.01-
May 15, 2019133.85133.85133.85133.85133.85300
May 14, 2019133.24133.24133.24133.24133.24-
May 13, 2019133.70133.70133.70131.92131.9222
May 10, 2019133.31133.31133.31133.31133.31-
May 09, 2019133.10133.10133.10133.02133.023
May 08, 2019135.00135.00135.00135.64135.64200
May 07, 2019135.55135.55135.55135.55135.55-
May 03, 2019138.26138.26138.26138.26138.26-
May 02, 2019136.98136.98136.98136.98136.98-
May 01, 2019138.62138.62138.62138.62138.62-
Apr 30, 2019138.15138.15138.15137.84137.8430
Apr 29, 2019137.85137.85137.85138.29138.29150
Apr 26, 2019137.95137.95137.95137.95137.95-
Apr 25, 2019137.54137.54137.54137.46137.4696
Apr 24, 2019138.02138.02138.02138.02138.02-
Apr 23, 2019138.12138.12138.12138.12138.12-
Apr 18, 2019137.34137.45137.34137.38137.38459
Apr 17, 2019138.13138.13138.13137.90137.9012
Apr 16, 2019137.98137.98137.98137.98137.98-
Apr 15, 2019137.86138.23137.77137.76137.761,882
Apr 12, 2019137.60137.60137.60137.60137.60-
Apr 11, 2019137.16137.55137.06137.14137.142,251
Apr 10, 2019136.68136.68136.68136.85136.85732
Apr 09, 2019136.29136.69136.29136.49136.492,676
Apr 08, 2019136.81136.81136.81136.72136.72486
Apr 05, 2019136.48136.65136.48136.85136.85109
Apr 04, 2019136.21136.21136.21136.11136.115
Apr 03, 2019136.55136.55136.55136.55136.55-
Apr 02, 2019135.65135.65135.65135.34135.3445
Apr 01, 2019135.23135.23135.23135.23135.23-
Mar 29, 2019134.01134.01133.71133.74133.7421
Mar 28, 2019133.08133.10133.08132.65132.656,900
Mar 27, 2019133.53133.53133.53132.48132.4830
Mar 26, 2019133.24133.24133.24133.24133.24-
Mar 25, 2019132.59132.59132.59132.59132.59-
Mar 22, 2019133.89133.89133.89132.90132.9050
Mar 21, 2019134.72134.72134.72134.72134.72-
Mar 20, 2019134.41134.41134.41134.07134.0728
Mar 19, 2019135.32135.32135.32135.32135.32-
Mar 18, 2019134.29134.29134.29134.29134.29-
Mar 15, 2019134.15134.15134.15134.15134.15-
Mar 14, 2019133.21133.21133.21133.21133.21-
Mar 13, 2019132.72132.72132.72133.21133.21124
Mar 12, 2019132.57132.57132.57132.57132.57-
Mar 11, 2019131.68131.68131.68131.68131.68-
Mar 08, 2019130.17130.17130.14130.07130.07944
Mar 07, 2019131.80131.80130.80130.92130.92958
Mar 06, 2019132.42132.42132.42132.43132.43250
Mar 05, 2019132.81132.81132.81132.81132.81-
Mar 04, 2019132.68132.68132.68132.68132.68-
Mar 01, 2019132.74132.74132.74132.74132.74-
Feb 28, 2019132.67132.67132.67132.67132.67-
Feb 27, 2019132.77132.77132.77132.77132.77-
Feb 26, 2019132.59132.59132.59133.32133.32110
Feb 25, 2019133.21133.21133.21133.51133.51232
Feb 22, 2019132.76132.76132.76132.76132.76-
Feb 21, 2019131.82131.82131.82131.82131.82-
Feb 20, 2019132.59132.59132.59132.46132.4614
Feb 19, 2019131.42131.50131.42131.65131.65262
Feb 18, 2019131.60131.60131.60131.60131.60-
Feb 15, 2019131.22131.22131.22131.22131.22-
Feb 14, 2019129.76129.76129.76129.76129.76-
Feb 13, 2019130.34130.34130.34130.34130.34-
Feb 12, 2019130.02130.02130.02130.02130.02-
Feb 11, 2019128.62128.62128.62128.62128.62-
Feb 08, 2019128.21128.21128.21127.73127.73184
Feb 07, 2019130.14130.14128.83128.57128.5716
Feb 06, 2019130.26130.26130.26130.26130.26-
Feb 05, 2019130.29130.29130.29130.41130.41128
Feb 04, 2019129.26129.26129.26129.26129.26-
Feb 01, 2019129.14129.15129.00129.37129.373,152
Jan 31, 2019128.98128.98128.98128.98128.98-
Jan 30, 2019127.40127.40127.40127.40127.40-
Jan 29, 2019126.66126.66126.66126.66126.66-
Jan 28, 2019127.08127.08127.08126.40126.4016
Jan 25, 2019127.51127.51127.51127.51127.51-
Jan 24, 2019125.96125.96125.96125.96125.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...