SPDR MSCI All Country World Investable Market UCITS ETF

SPYIG
🏛️ france →
238.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 229.03 230.23 228.67 230.07 0.0M
2024-12-30 230.08 230.66 227.99 229.41 0.0M
2024-12-27 232.43 233.33 230.00 230.68 0.0M
2024-12-24 231.49 231.86 231.20 231.56 0.0M
2024-12-23 230.27 230.60 229.02 229.85 0.0M
2024-12-20 227.91 230.16 225.56 230.13 0.0M
2024-12-19 229.46 230.78 228.84 229.84 0.0M
2024-12-18 233.43 234.03 232.90 233.63 0.0M
2024-12-17 233.14 233.75 232.37 232.96 0.0M
2024-12-16 233.43 234.49 233.20 233.87 0.0M
2024-12-13 235.03 235.33 233.20 233.72 0.0M
2024-12-12 235.11 235.57 234.37 234.91 0.0M
2024-12-11 233.83 235.43 233.57 235.43 0.0M
2024-12-10 233.63 234.60 233.50 234.22 0.0M
2024-12-09 235.03 235.21 233.70 234.23 0.0M
2024-12-06 233.62 234.84 233.36 234.17 0.0M
2024-12-05 234.67 235.14 233.99 234.31 0.0M
2024-12-04 234.45 235.58 234.20 234.47 0.0M
2024-12-03 234.30 234.43 233.40 233.89 0.0M
2024-12-02 232.77 234.13 232.60 233.76 0.0M
2024-11-29 230.80 232.11 230.64 232.04 0.0M
2024-11-28 231.31 231.54 230.83 231.12 0.0M
2024-11-27 231.99 231.99 229.98 230.23 0.0M
2024-11-26 231.66 232.26 230.93 232.25 0.0M
2024-11-25 232.91 233.12 231.72 232.31 0.0M
2024-11-22 230.32 232.71 230.26 232.53 0.0M
2024-11-21 227.60 229.80 226.90 229.74 0.0M
2024-11-20 227.73 228.16 226.41 226.84 0.0M
2024-11-19 227.28 227.31 224.50 226.85 0.0M
2024-11-18 226.57 227.12 225.90 227.07 0.0M
2024-11-15 227.42 227.82 226.50 226.58 0.0M
2024-11-14 229.24 230.62 228.75 229.11 0.0M
2024-11-13 228.07 229.44 227.40 229.44 0.0M
2024-11-12 229.18 229.82 228.53 228.62 0.0M
2024-11-11 229.03 230.30 228.82 229.83 0.0M
2024-11-08 227.13 227.47 225.81 227.41 0.0M
2024-11-07 226.05 226.83 225.83 226.44 0.0M
2024-11-06 225.09 226.95 224.15 224.94 0.0M
2024-11-05 217.86 218.77 217.45 218.53 0.0M
2024-11-04 217.89 218.06 217.00 217.51 0.0M
2024-11-01 217.36 219.32 217.36 219.05 0.0M
2024-10-31 218.77 219.60 216.80 217.29 0.0M
2024-10-30 221.78 222.46 220.50 220.75 0.0M
2024-10-29 222.17 222.60 221.80 222.02 0.0M
2024-10-28 222.24 222.26 221.25 221.99 0.0M
2024-10-25 221.28 222.40 220.80 221.88 0.0M
2024-10-24 222.06 222.53 221.21 221.21 0.0M
2024-10-23 223.01 223.28 221.62 221.62 0.0M
2024-10-22 222.41 222.50 221.48 222.31 0.0M
2024-10-21 223.23 223.39 222.09 222.13 0.0M
2024-10-18 223.14 223.83 222.81 223.25 0.0M
2024-10-17 222.66 224.38 222.48 223.32 0.0M
2024-10-16 221.14 221.83 220.79 221.72 0.0M
2024-10-15 222.78 222.93 221.36 221.47 0.0M
2024-10-14 221.05 222.54 220.83 222.19 0.0M
2024-10-11 219.36 220.88 218.90 220.70 0.0M
2024-10-10 219.95 220.15 218.90 219.74 0.0M
2024-10-09 217.73 219.28 217.50 219.22 0.0M
2024-10-08 216.44 218.30 216.25 217.99 0.0M
2024-10-07 219.24 219.41 218.35 218.85 0.0M
2024-10-04 216.59 219.40 216.49 217.98 0.0M
2024-10-03 216.71 217.06 215.64 216.42 0.0M
2024-10-02 216.53 217.15 215.74 217.15 0.0M
2024-10-01 216.61 217.72 215.10 216.09 0.0M
2024-09-30 215.91 216.32 214.41 215.66 0.0M
2024-09-27 216.45 216.84 216.00 216.50 0.0M
2024-09-26 216.20 217.30 215.60 215.68 0.0M
2024-09-25 213.46 214.62 213.46 214.53 0.0M
2024-09-24 215.03 215.03 213.69 214.52 0.0M
2024-09-23 213.04 215.00 213.00 213.90 0.0M
2024-09-20 213.17 213.46 212.28 212.45 0.0M
2024-09-19 212.92 214.30 212.59 213.91 0.0M
2024-09-18 211.46 211.49 210.72 210.78 0.0M
2024-09-17 211.35 212.19 211.18 211.80 0.0M
2024-09-16 210.75 211.10 210.00 210.37 0.0M
2024-09-13 210.31 211.42 210.00 211.29 0.0M
2024-09-12 210.24 210.30 208.88 209.72 0.0M
2024-09-11 206.96 207.89 205.18 205.99 0.0M
2024-09-10 206.59 207.63 206.50 206.95 0.0M
2024-09-09 205.85 207.10 205.85 206.88 0.0M
2024-09-06 206.58 208.26 204.36 204.23 0.0M
2024-09-05 207.93 208.98 207.30 207.30 0.0M
2024-09-04 207.86 209.00 207.79 208.50 0.0M
2024-09-03 213.26 215.00 210.36 210.86 0.0M
2024-09-02 212.78 213.23 212.27 213.02 0.0M
2024-08-30 212.16 215.00 211.93 212.01 0.0M
2024-08-29 210.54 212.86 210.54 212.67 0.0M
2024-08-28 210.93 211.57 210.36 210.38 0.0M
2024-08-27 210.54 210.79 209.71 210.38 0.0M
2024-08-26 210.54 211.40 210.17 210.25 0.0M
2024-08-23 209.91 211.00 209.90 210.44 0.0M
2024-08-22 210.14 210.93 209.99 210.03 0.0M
2024-08-21 209.77 210.72 209.57 209.93 0.0M
2024-08-20 210.96 211.19 209.50 209.55 0.0M
2024-08-19 209.61 210.45 209.47 210.45 0.0M
2024-08-16 210.42 210.43 209.00 209.67 0.0M
2024-08-15 206.42 209.51 206.17 209.33 0.0M
2024-08-14 205.87 205.87 204.47 205.51 0.0M
2024-08-13 204.72 205.57 204.00 205.53 0.0M
2024-08-12 204.16 204.69 203.40 203.67 0.0M
2024-08-09 203.17 204.52 202.80 203.47 0.0M
2024-08-08 199.00 202.76 198.31 202.70 0.0M
2024-08-07 200.96 203.31 200.75 202.49 0.0M
2024-08-06 199.48 200.58 197.70 199.39 0.0M
2024-08-05 198.42 198.47 189.00 197.48 0.0M
2024-08-02 207.75 208.73 201.91 202.44 0.0M
2024-08-01 213.91 214.00 210.99 210.99 0.0M
2024-07-31 212.25 213.32 212.07 213.34 0.0M
2024-07-30 210.89 211.80 210.19 210.29 0.0M
2024-07-29 211.11 212.00 210.01 210.01 0.0M
2024-07-26 208.75 209.75 208.69 209.58 0.0M
2024-07-25 208.90 209.15 207.50 209.04 0.0M
2024-07-24 211.60 212.12 209.96 210.18 0.0M
2024-07-23 212.12 213.53 211.83 213.50 0.0M
2024-07-22 211.15 212.41 210.95 211.64 0.0M
2024-07-19 212.48 212.48 210.85 210.87 0.0M
2024-07-18 213.85 214.30 212.42 212.39 0.0M
2024-07-17 215.12 215.28 213.42 213.47 0.0M
2024-07-16 214.76 215.99 214.42 215.62 0.0M
2024-07-15 215.09 215.60 214.60 215.06 0.0M
2024-07-12 214.44 215.30 213.91 215.20 0.0M
2024-07-11 215.07 215.26 214.16 214.14 0.0M
2024-07-10 213.32 214.16 213.32 214.16 0.0M
2024-07-09 213.36 213.71 213.10 213.12 0.0M
2024-07-08 212.71 213.26 212.60 212.99 0.0M
2024-07-05 212.96 212.97 212.15 212.47 0.0M
2024-07-04 212.80 213.24 212.56 212.56 0.0M
2024-07-03 212.17 212.49 211.80 212.07 0.0M
2024-07-02 210.80 211.34 210.34 211.29 0.0M
2024-07-01 211.38 211.82 210.50 211.05 0.0M
2024-06-28 212.42 213.09 212.13 212.29 0.0M
2024-06-27 211.66 211.88 211.24 211.49 0.0M
2024-06-26 212.34 212.69 211.37 211.37 0.0M
2024-06-25 211.14 211.61 210.99 211.37 0.0M
2024-06-24 211.22 211.92 210.84 211.91 0.0M
2024-06-21 211.57 211.93 210.87 211.25 0.0M
2024-06-20 211.94 214.94 211.70 212.00 0.0M
2024-06-19 211.55 211.74 210.96 211.19 0.0M
2024-06-18 210.66 211.09 210.26 210.80 0.0M
2024-06-17 210.02 210.20 209.10 209.45 0.0M
2024-06-14 210.14 210.50 208.90 209.52 0.0M
2024-06-13 209.39 209.71 208.73 208.97 0.0M
2024-06-12 208.81 209.71 208.50 209.26 0.0M
2024-06-11 208.32 208.44 207.50 208.05 0.0M
2024-06-10 207.54 208.41 207.28 208.50 0.0M
2024-06-07 206.80 208.03 206.10 207.41 0.0M
2024-06-06 206.81 207.16 206.28 206.63 0.0M
2024-06-05 204.79 205.99 204.51 205.99 0.0M
2024-06-04 203.90 204.42 203.17 203.63 0.0M
2024-06-03 206.03 206.11 204.08 204.08 0.0M
2024-05-31 203.97 204.14 202.64 202.95 0.0M
2024-05-30 204.04 204.50 203.95 204.15 0.0M
2024-05-29 205.14 205.17 204.11 204.65 0.0M
2024-05-28 206.31 206.53 205.59 205.68 0.0M
2024-05-27 206.09 206.47 205.97 206.43 0.0M
2024-05-24 205.33 206.24 205.05 206.03 0.0M
2024-05-23 207.52 207.80 206.18 206.61 0.0M
2024-05-22 206.80 207.12 206.60 206.80 0.0M
2024-05-21 206.80 206.98 206.43 206.92 0.0M
2024-05-20 206.83 207.38 206.77 207.31 0.0M
2024-05-17 206.51 206.94 206.18 206.41 0.0M
2024-05-16 206.83 207.11 206.61 206.86 0.0M
2024-05-15 205.35 206.37 205.29 206.25 0.0M
2024-05-14 204.86 205.17 204.38 204.70 0.0M
2024-05-13 205.39 205.39 204.80 204.80 0.0M
2024-05-10 205.12 205.75 205.00 205.05 0.0M
2024-05-09 203.94 204.33 203.72 204.27 0.0M
2024-05-08 204.14 204.33 203.20 203.99 0.0M
2024-05-07 203.87 204.19 203.49 204.14 0.0M
2024-05-06 202.47 203.10 202.23 202.91 0.0M
2024-05-03 201.00 201.90 200.68 201.40 0.0M
2024-05-02 199.99 200.70 199.58 200.07 0.0M
2024-04-30 202.20 202.20 201.00 200.90 0.0M
2024-04-29 201.92 202.18 201.55 201.71 0.0M
2024-04-26 200.34 201.76 199.88 201.40 0.0M
2024-04-25 199.31 199.53 197.45 197.91 0.0M
2024-04-24 201.05 201.31 200.00 200.17 0.0M
2024-04-23 199.35 200.08 198.90 200.08 0.0M
2024-04-22 198.07 198.84 197.63 197.86 0.0M
2024-04-19 197.12 198.10 196.67 197.46 0.0M
2024-04-18 198.73 199.32 198.19 199.18 0.0M
2024-04-17 199.48 200.26 198.61 198.61 0.0M
2024-04-16 200.00 200.26 198.96 199.68 0.0M
2024-04-15 203.28 204.20 202.84 202.74 0.0M
2024-04-12 204.85 204.95 203.35 203.37 0.0M
2024-04-11 202.96 203.29 202.00 202.66 0.0M
2024-04-10 203.21 203.39 201.07 202.50 0.0M
2024-04-09 202.65 202.78 201.62 201.66 0.0M
2024-04-08 202.22 203.07 202.20 202.51 0.0M
2024-04-05 201.11 202.12 200.93 202.02 0.0M
2024-04-04 203.31 203.83 203.00 203.73 0.0M
2024-04-03 203.29 203.53 202.80 203.37 0.0M
2024-04-02 205.64 205.78 202.90 203.20 0.0M
2024-03-28 204.45 204.98 204.14 204.76 0.0M
2024-03-27 203.12 203.67 203.00 203.13 0.0M
2024-03-26 203.07 203.39 202.71 203.26 0.0M
2024-03-25 203.27 203.43 202.46 202.87 0.0M
2024-03-22 203.57 204.15 203.31 203.45 0.0M
2024-03-21 202.63 203.79 202.33 203.73 0.0M
2024-03-20 200.34 201.32 200.11 200.66 0.0M
2024-03-19 199.72 200.00 199.10 200.11 0.0M
2024-03-18 199.26 200.00 198.86 199.93 0.0M
2024-03-15 199.56 200.10 198.38 198.38 0.0M
2024-03-14 199.94 200.73 199.00 199.40 0.0M
2024-03-13 199.61 199.90 199.12 199.37 0.0M
2024-03-12 198.73 199.95 198.28 199.41 0.0M
2024-03-11 197.73 198.09 197.25 197.74 0.0M
2024-03-08 199.56 200.07 199.00 199.06 0.0M
2024-03-07 197.69 199.45 197.50 199.19 0.0M
2024-03-06 197.75 198.37 197.75 198.32 0.0M
2024-03-05 198.50 198.79 197.20 197.37 0.0M
2024-03-04 198.98 199.30 198.55 198.76 0.0M
2024-03-01 198.61 199.39 197.98 198.91 0.0M
2024-02-29 196.90 197.68 196.18 197.36 0.0M
2024-02-28 197.24 197.38 196.64 196.84 0.0M
2024-02-27 196.87 197.28 196.53 196.93 0.0M
2024-02-26 197.42 197.50 197.00 197.06 0.0M
2024-02-23 197.54 198.50 197.26 197.83 0.0M
2024-02-22 196.10 197.22 195.79 197.22 0.0M
2024-02-21 194.72 194.73 194.14 194.29 0.0M
2024-02-20 195.95 195.97 194.45 194.61 0.0M
2024-02-19 196.12 196.53 195.90 196.41 0.0M
2024-02-16 196.90 197.25 196.12 196.85 0.0M
2024-02-15 196.15 196.30 195.42 195.78 0.0M
2024-02-14 194.63 195.41 194.59 194.82 0.0M
2024-02-13 196.09 204.00 193.81 194.47 0.0M
2024-02-12 195.20 196.54 195.20 196.54 0.0M
2024-02-09 194.68 195.72 194.41 194.70 0.0M
2024-02-08 194.51 194.81 194.33 194.44 0.0M
2024-02-07 193.82 194.71 193.58 194.29 0.0M
2024-02-06 193.55 193.98 193.02 193.75 0.0M
2024-02-05 192.79 193.53 192.41 192.71 0.0M
2024-02-02 191.52 192.50 191.29 192.42 0.0M
2024-02-01 190.64 190.93 189.50 189.74 0.0M
2024-01-31 191.84 191.92 190.45 190.68 0.0M
2024-01-30 191.93 192.13 191.17 191.55 0.0M
2024-01-29 191.05 191.42 190.80 191.31 0.0M
2024-01-26 190.25 190.87 189.92 190.63 0.0M
2024-01-25 189.14 190.55 188.91 190.49 0.0M
2024-01-24 189.59 189.81 189.16 189.63 0.0M
2024-01-23 188.18 189.06 187.72 188.62 0.0M
2024-01-22 188.29 188.54 187.62 188.16 0.0M
2024-01-19 186.43 186.79 185.89 186.21 0.0M
2024-01-18 184.66 185.70 184.52 185.55 0.0M
2024-01-17 184.77 185.04 184.06 184.94 0.0M
2024-01-16 185.51 186.69 185.46 186.43 0.0M
2024-01-15 186.65 186.76 186.07 186.23 0.0M
2024-01-12 185.96 187.00 185.76 186.26 0.0M
2024-01-11 186.89 186.97 185.00 185.04 0.0M
2024-01-10 185.86 186.18 185.49 185.58 0.0M
2024-01-09 185.71 185.79 184.84 185.64 0.0M
2024-01-08 184.23 184.75 183.65 184.61 0.0M
2024-01-05 184.20 184.92 183.57 184.65 0.0M
2024-01-04 184.90 184.98 184.00 184.85 0.0M
2024-01-03 185.75 185.87 184.54 184.94 0.0M
2024-01-02 186.46 186.55 185.36 185.63 0.0M