Spdr Acwi Imi (IMID)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 226.245 | -1.08 | -0.47 | 226.62 | 226.785 | 225.915 | 4573 |
| 1719246600 | 227.32 | 1.6 | 0.71 | 226 | 227.645 | 225.88 | 3026 |
| 1718987400 | 225.725 | -1.33 | -0.58 | 226.65 | 226.65 | 225.23 | 1040 |
| 1718901000 | 227.05 | 0.13 | 0.06 | 227.43 | 227.87 | 226.865 | 1622 |
| 1718814600 | 226.92 | 0.61 | 0.27 | 226.97 | 227.315 | 226.74 | 2407 |
| 1718728200 | 226.305 | 1.72 | 0.76 | 226.12 | 226.835 | 225.565 | 2237 |
| 1718641800 | 224.59 | 0.45 | 0.20 | 224.53 | 225.105 | 223.99 | 2022 |
| 1718382600 | 224.14 | -0.78 | -0.35 | 225.32 | 225.855 | 223.32 | 1623 |
| 1718296200 | 224.92 | -2.06 | -0.91 | 226.21 | 226.75 | 224.57 | 3972 |
| 1718209800 | 226.98 | 3.85 | 1.72 | 224.06 | 228.765 | 223.85 | 2939 |
| 1718123400 | 223.135 | -0.83 | -0.37 | 224.33 | 224.58 | 222.225 | 502 |
| 1718037000 | 223.965 | -0.04 | -0.02 | 223.27 | 223.995 | 222.625 | 1460 |
| 1717777800 | 224.005 | -0.87 | -0.38 | 225.2 | 225.365 | 222.945 | 608 |
| 1717691400 | 224.87 | 1.05 | 0.47 | 224.82 | 225.4 | 224.51 | 2579 |
| 1717605000 | 223.82 | 2.41 | 1.09 | 222.66 | 223.93 | 222.44 | 592 |
| 1717518600 | 221.41 | -0.96 | -0.43 | 222.16 | 222.445 | 220.865 | 886 |
| 1717432200 | 222.37 | 2.3 | 1.05 | 223.58 | 223.625 | 221.965 | 3815 |
| 1717173000 | 220.07 | -1.09 | -0.49 | 221 | 222.055 | 220.035 | 3786 |
| 1717086600 | 221.16 | -0.13 | -0.06 | 220.15 | 222.505 | 220.075 | 5530 |
| 1717000200 | 221.29 | -2.41 | -1.08 | 222.64 | 222.64 | 221.2 | 2030 |
| 1716913800 | 223.7 | 0.01 | 0.00 | 224.32 | 225.055 | 223.315 | 2288 |
| 1716568200 | 223.69 | -0.01 | -0.00 | 222.13 | 223.735 | 221.93 | 752 |
| 1716481800 | 223.695 | -0.41 | -0.18 | 224.61 | 225.425 | 223.01 | 22855 |
| 1716395400 | 224.1 | -0.52 | -0.23 | 224.65 | 224.93 | 223.89 | 566 |
| 1716309000 | 224.615 | -0.63 | -0.28 | 224.59 | 224.79 | 223.945 | 1346 |
| 1716222600 | 225.24 | 0.93 | 0.41 | 224.99 | 225.36 | 224.495 | 1196 |
| 1715963400 | 224.31 | -0.67 | -0.30 | 224.21 | 224.66 | 223.675 | 3275 |
| 1715877000 | 224.975 | 0.76 | 0.34 | 225 | 225.52 | 224.36 | 2247 |
| 1715790600 | 224.215 | 2.8 | 1.26 | 222.35 | 224.29 | 221.88 | 134 |
| 1715704200 | 221.42 | 0.35 | 0.16 | 221.02 | 221.79 | 219.84 | 289 |
| 1715617800 | 221.07 | 0.24 | 0.11 | 221.98 | 221.98 | 220.69 | 1544 |
| 1715358600 | 220.83 | 0.71 | 0.32 | 221 | 221.83 | 220.66 | 2236 |
| 1715272200 | 220.12 | 1 | 0.46 | 219.4 | 220.26 | 218.445 | 4361 |
| 1715185800 | 219.12 | -0.77 | -0.35 | 219.55 | 219.55 | 218.26 | 284 |
| 1715099400 | 219.89 | 3 | 1.38 | 219.31 | 220.145 | 219.125 | 1326 |
| 1714753800 | 216.89 | 2.81 | 1.31 | 215.51 | 219.215 | 215.21 | 837 |
| 1714667400 | 214.08 | 1.68 | 0.79 | 214.03 | 214.88 | 212.935 | 1866 |
| 1714581000 | 212.405 | -2.47 | -1.15 | 212.87 | 213.065 | 211.93 | 1244 |
| 1714494600 | 214.87 | -1.23 | -0.57 | 216.49 | 216.685 | 214.695 | 946 |
| 1714408200 | 216.1 | 1.05 | 0.49 | 216.11 | 216.53 | 215.625 | 1426 |
| 1714149000 | 215.05 | 2.89 | 1.36 | 215.16 | 215.725 | 214.295 | 6322 |
| 1714062600 | 212.16 | -1.74 | -0.81 | 213.48 | 214.145 | 210.96 | 260 |
| 1713976200 | 213.9 | -0.23 | -0.11 | 215.17 | 215.36 | 213.66 | 1845 |
| 1713889800 | 214.125 | 3.5 | 1.66 | 212.34 | 214.315 | 212.105 | 1496 |
| 1713803400 | 210.63 | -0.04 | -0.02 | 211.18 | 211.395 | 210.265 | 460 |
| 1713544200 | 210.67 | -1.79 | -0.84 | 209.95 | 211.4 | 209.59 | 2997 |
| 1713457800 | 212.46 | 0.97 | 0.46 | 212.54 | 212.75 | 210.99 | 1886 |
| 1713371400 | 211.49 | -0.73 | -0.34 | 212.01 | 213.19 | 211.49 | 306 |
| 1713285000 | 212.22 | -3.39 | -1.57 | 212.21 | 213.125 | 211.365 | 1892 |
| 1713198600 | 215.61 | -0.81 | -0.37 | 216.39 | 217.35 | 215.345 | 2975 |
| 1712939400 | 216.415 | -0.53 | -0.24 | 218.77 | 218.885 | 215.88 | 1349 |
| 1712853000 | 216.945 | -0.53 | -0.24 | 217.8 | 218.355 | 216.345 | 2707 |
| 1712766600 | 217.47 | -1.56 | -0.71 | 220.59 | 221.065 | 216.57 | 2866 |
| 1712680200 | 219.03 | -0.88 | -0.40 | 219.97 | 220.73 | 218.315 | 399 |
| 1712593800 | 219.91 | 1.01 | 0.46 | 219.44 | 220.25 | 218.695 | 926 |
| 1712334600 | 218.905 | -2.4 | -1.08 | 218.52 | 218.95 | 217.315 | 1467 |
| 1712248200 | 221.305 | 1.08 | 0.49 | 220.3 | 221.645 | 220.275 | 1931 |
| 1712161800 | 220.23 | 1.4 | 0.64 | 218.89 | 220.28 | 218.42 | 2549 |
| 1712075400 | 218.83 | -2.35 | -1.06 | 221.2 | 221.675 | 218.32 | 2582 |
| 1711647000 | 221.18 | 1.41 | 0.64 | 220.77 | 221.275 | 220.345 | 1790 |
| 1711560600 | 219.77 | -0.26 | -0.12 | 219.8 | 220.35 | 219.485 | 1202 |
| 1711474200 | 220.03 | 0.29 | 0.13 | 220.29 | 220.845 | 219.845 | 1189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
