Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

SPDR MSCI World Value UCITS ETF (WVAL.L)

33.12
+0.03
+(0.08%)
At close: 3:53:28 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 6, 202533.0033.2332.9433.1233.1210,471
May 2, 202532.9733.1032.9733.0933.091,056
May 1, 202532.9032.9032.7632.8432.8449
Apr 30, 202532.6132.6132.6132.6132.61-
Apr 29, 202532.8132.8132.8132.8932.89453
Apr 28, 202532.5332.7432.4632.6732.675,845
Apr 25, 202532.4632.4632.4432.3732.3780
Apr 24, 202532.1532.1531.9832.3032.3039
Apr 23, 202531.9232.3931.9232.1432.143,795
Apr 22, 202531.5131.7131.4931.7131.7112
Apr 17, 202531.3431.3431.3431.3431.34-
Apr 16, 202531.2831.4231.2831.4231.4282
Apr 15, 202531.2831.4631.1631.4631.4690
Apr 14, 202530.9331.1230.8831.0031.00286
Apr 11, 202530.0730.1730.0030.0930.092,365
Apr 10, 202530.4230.4230.4229.9729.9750
Apr 9, 202528.4828.7028.3728.6428.641,489
Apr 8, 202529.5929.7729.5929.5229.5289
Apr 7, 202528.6829.4328.6828.7828.787,594
Apr 4, 202530.9230.9229.9729.9729.97293
Apr 3, 202532.0832.0831.6731.6731.67100
Apr 2, 202532.5632.5632.3832.5632.5611
Apr 1, 202532.5532.5532.5332.5632.5626,572
Mar 31, 202532.2632.2632.2632.3832.3850
Mar 28, 202532.9732.9732.9432.6732.67143
Mar 27, 202533.1233.1233.1233.1233.12-
Mar 26, 202533.3533.3833.3533.2633.2665
Mar 25, 202533.4433.4433.4433.4433.44-
Mar 24, 202533.3733.3733.2933.2933.2998
Mar 21, 202533.0733.0733.0733.0733.0750
Mar 20, 202533.3533.3633.3533.3633.36510
Mar 19, 202533.5133.5133.5133.5133.51-
Mar 18, 202533.4033.4133.4033.4333.43238
Mar 17, 202532.8333.0932.8333.2833.281,891
Mar 14, 202532.6932.6932.6932.8332.83245
Mar 13, 202532.5132.5932.4932.4732.4754
Mar 12, 202532.5732.5732.5732.5732.57-
Mar 11, 202532.9132.9132.4832.3732.37270
Mar 10, 202533.2633.2933.0433.0433.04494
Mar 7, 202533.0333.2233.0333.1333.132,209
Mar 6, 202533.1733.1733.1733.1733.17-
Mar 5, 202532.9632.9632.6332.6332.6356
Mar 4, 202532.5432.5432.5432.0732.0743
Mar 3, 202532.9333.1932.9333.1733.171,290
Feb 28, 202532.5632.5632.4732.4932.491,248
Feb 27, 202532.8632.8632.8632.8632.86-
Feb 26, 202533.0233.0233.0233.1233.1213
Feb 25, 202532.8532.8532.8532.8532.8539
Feb 24, 202532.7432.7432.7432.7432.74-
Feb 21, 202532.9332.9432.9332.8532.85839
Feb 20, 202532.8632.8632.8632.8632.86-
Feb 19, 202532.8132.8132.7732.7832.78573
Feb 18, 202532.7432.7432.7432.9032.90200
Feb 17, 202532.8532.8532.8532.8532.85-
Feb 14, 202532.6532.8132.6132.7132.711,151
Feb 13, 202532.5332.6532.5332.6532.65598
Feb 12, 202532.0232.0232.0232.0232.02-
Feb 11, 202532.0632.2832.0632.2832.2859
Feb 10, 202532.0732.0732.0732.0632.062
Feb 7, 202532.1932.1932.0631.9431.942,313
Feb 6, 202532.1532.1532.1532.1532.15-
Feb 5, 202531.9031.9031.9031.9031.90-
Feb 4, 202531.7131.7131.7131.7131.71-
Feb 3, 202531.1731.1731.1631.5231.52448
Jan 31, 202532.0632.0832.0632.0732.07276
Jan 30, 202531.8931.9231.8932.0132.01344
Jan 29, 202531.8031.8031.8031.8031.8079
Jan 28, 202531.6231.6231.6231.6231.62-
Jan 27, 202531.6231.6231.6131.7731.77774
Jan 24, 202531.9031.9031.9031.9031.90-
Jan 23, 202531.7231.7231.7231.7231.72-
Jan 22, 202531.7531.7631.5931.6431.64625
Jan 21, 202531.6331.6331.6331.6331.63-
Jan 20, 202531.4831.4831.2831.5231.522,358
Jan 17, 202531.0631.0631.0631.2231.22700
Jan 16, 202531.0031.0030.9531.0031.00351
Jan 15, 202530.9230.9230.9230.9230.92-
Jan 14, 202530.4730.4730.4730.4230.422,468
Jan 13, 202530.1730.1730.1730.1630.164
Jan 10, 202530.6230.6230.6230.2230.221
Jan 9, 202530.6530.6530.6530.6130.61707
Jan 8, 202530.6730.6730.6730.6730.67-
Jan 7, 202531.0831.0831.0831.0831.08-
Jan 6, 202531.0631.1730.8431.2131.2153,593
Jan 3, 202530.8130.8130.5930.6730.674
Jan 2, 202530.6330.6330.6330.6330.63-
Dec 31, 202430.6730.6730.6730.6730.67-
Dec 30, 202430.6630.6630.6630.4830.481
Dec 27, 202430.8030.8030.7930.8130.81127
Dec 24, 202430.4030.4030.4030.4030.40-
Dec 23, 202430.3330.3330.3330.2530.2529
Dec 20, 202430.2930.2930.2930.2930.29-
Dec 19, 202430.2630.2630.2630.1430.1441
Dec 18, 202430.9830.9830.9831.0031.001,900
Dec 17, 202430.9430.9430.9430.9230.9275
Dec 16, 202431.1531.1531.1531.0931.0975
Dec 13, 202431.2531.2531.2531.2231.224
Dec 12, 202431.3631.3931.3631.4131.41100
Dec 11, 202431.5431.5431.3831.4531.456,804
Dec 10, 202431.4531.4531.4531.4531.45-
Dec 9, 202431.6731.8431.6731.8131.81154
Dec 6, 202431.6731.6731.6531.6731.67448
Dec 5, 202431.6731.6731.6631.7331.73236
Dec 4, 202431.7331.7431.6331.6531.65221
Dec 3, 202431.5531.5531.5531.7431.7434
Dec 2, 202431.6031.6031.6031.6431.643
Nov 29, 202431.5831.5831.5831.5831.58-
Nov 28, 202431.4231.4231.4231.4231.42-
Nov 27, 202431.2731.3331.1931.3331.33351
Nov 26, 202431.3531.3531.3531.2331.232
Nov 25, 202431.5831.5831.5831.6131.6112
Nov 22, 202431.0831.0831.0831.2331.2328
Nov 21, 202431.2531.2531.2531.2031.20527
Nov 20, 202431.0831.0831.0830.8630.8678
Nov 19, 202431.0931.0931.0931.0931.09-
Nov 18, 202431.0931.0931.0931.2431.24125
Nov 15, 202431.1631.1631.1631.0831.082
Nov 14, 202431.1431.2531.1431.3831.3835
Nov 13, 202431.2731.2831.1331.2331.236,956
Nov 12, 202431.9231.9231.3931.3531.351,227
Nov 11, 202431.7531.7531.7531.8131.811,101
Nov 8, 202431.8531.8531.8531.7731.775
Nov 7, 202432.0732.0732.0732.0732.07-
Nov 6, 202431.9531.9531.9531.7031.70121
Nov 5, 202431.5131.7231.5131.7131.71318
Nov 4, 202431.6331.6331.6331.5431.5478
Nov 1, 202431.5531.5531.5231.5031.5056
Oct 31, 202431.3331.3331.2131.2231.2279
Oct 30, 202431.5031.6631.5031.6331.6321
Oct 29, 202431.8331.8331.6131.6431.64513
Oct 28, 202431.6531.6531.6531.7431.7425
Oct 25, 202431.6131.6131.6131.6131.61-
Oct 24, 202431.6931.6931.6131.4731.4757
Oct 23, 202431.4831.4831.3831.4031.40888
Oct 22, 202431.4731.4731.4731.5631.5680
Oct 21, 202431.6731.6731.6731.6731.67-
Oct 18, 202432.0632.0632.0632.0232.0227
Oct 17, 202432.0732.0832.0732.0732.07293
Oct 16, 202432.0332.0832.0032.0332.0319
Oct 15, 202432.1732.1732.1732.0832.08150
Oct 14, 202432.1032.1032.1032.2132.2193
Oct 11, 202431.9431.9831.7832.1332.131,195
Oct 10, 202432.0632.0632.0032.0132.014,066
Oct 9, 202432.0132.0132.0132.0832.08208
Oct 8, 202431.9731.9731.9131.9531.951,914
Oct 7, 202432.1532.1532.1532.1132.112
Oct 4, 202432.0432.1332.0332.0632.062,312
Oct 3, 202432.3232.3231.9731.9231.92252
Oct 2, 202432.2032.3332.1432.3332.33283
Oct 1, 202432.7432.7432.2032.1632.16204
Sep 30, 202432.4432.4632.4232.4432.44937
Sep 27, 202432.7632.7632.6032.7632.76103
Sep 26, 202432.5332.6832.5332.5832.58320
Sep 25, 202432.2532.2532.2532.2532.25-
Sep 24, 202432.2232.2232.2232.2932.2941
Sep 23, 202432.1332.2532.0832.1532.151,298
Sep 20, 202431.9631.9631.9631.9631.96-
Sep 19, 202432.2632.2632.2632.2632.26-
Sep 18, 202431.8231.9231.7831.7731.7716
Sep 17, 202431.6931.6931.6931.8931.8928
Sep 16, 202431.5631.7231.5631.7031.70641
Sep 13, 202431.5531.5531.5531.5531.55-
Sep 12, 202431.1031.1031.1031.1631.16280
Sep 11, 202430.7830.7830.7830.7830.78-
Sep 10, 202431.0231.0231.0230.9830.9845
Sep 9, 202431.2031.2031.2031.2531.251,000
Sep 6, 202431.1531.1531.1531.0431.04175
Sep 5, 202431.5931.5931.5931.4931.49556
Sep 4, 202431.4231.7231.4231.6131.61292
Sep 3, 202431.7631.7631.7631.7631.76-
Sep 2, 202432.2132.2132.1432.2132.212,528
Aug 30, 202432.2232.2532.2232.0932.0924
Aug 29, 202432.1132.1232.0832.0532.052,516
Aug 28, 202432.0132.0331.9131.9231.924,486
Aug 27, 202432.0832.0831.9231.9631.966,953
Aug 23, 202431.7532.0631.7532.0132.01281
Aug 22, 202431.8231.8231.8231.5831.58150
Aug 21, 202431.5931.6631.5931.6431.64882
Aug 20, 202431.5731.5731.5731.4431.4461
Aug 19, 202431.4231.4231.4231.5331.5331
Aug 16, 202431.1831.1831.0631.1731.17703
Aug 15, 202430.8331.1230.8331.0731.07702
Aug 14, 202430.5130.5130.5130.5130.51-
Aug 13, 202430.2530.3530.2530.3530.3549
Aug 12, 202430.2530.2530.1030.1030.1053
Aug 9, 202430.0530.1029.9329.9729.97942
Aug 8, 202429.7529.7529.4829.9029.901,040
Aug 7, 202429.8129.8129.8129.9729.97305
Aug 6, 202429.4229.4229.4229.3629.3663
Aug 5, 202429.0029.4529.0029.3329.33104
Aug 2, 202430.3730.3729.9929.9529.95142
Aug 1, 202431.4931.5031.4430.9830.98345
Jul 31, 202431.9331.9331.9331.8931.89123
Jul 30, 202431.5531.5531.5531.5531.55-
Jul 29, 202431.6131.6131.6131.5531.55113
Jul 26, 202431.5631.5631.5631.5631.56-
Jul 25, 202431.2331.2331.2331.4331.4387
Jul 24, 202431.5231.5231.5231.5231.52-
Jul 23, 202431.7531.7531.7531.7531.75-
Jul 22, 202431.9431.9431.8831.8831.88200
Jul 19, 202431.9631.9631.7231.7231.723
Jul 18, 202432.3532.4432.3332.2732.271,108
Jul 17, 202432.3032.3132.2032.3132.3127
Jul 16, 202432.0432.1232.0432.1832.18913
Jul 15, 202432.0532.0532.0532.0732.0744
Jul 12, 202431.8131.8131.8132.1032.10281
Jul 11, 202431.8331.8331.8331.8331.83-
Jul 10, 202431.5231.5931.5231.6231.621,579
Jul 9, 202431.4231.4231.4231.2831.28461
Jul 8, 202431.4331.4331.4331.4331.43-
Jul 5, 202431.4531.4531.4531.3231.32123
Jul 4, 202431.5931.5931.4931.4831.48209
Jul 3, 202431.2931.2931.2931.2931.29-
Jul 2, 202430.9230.9330.9230.9730.977,024
Jul 1, 202430.9730.9730.9730.9730.97-
Jun 28, 202430.9630.9630.9630.9530.95275
Jun 27, 202430.7830.7830.7730.6730.67775
Jun 26, 202430.7230.7230.7230.7230.72-
Jun 25, 202430.9530.9530.9530.9530.95-
Jun 24, 202431.0931.0931.0931.0931.09-
Jun 21, 202430.7530.7530.6830.6830.682
Jun 20, 202431.0131.0130.9730.9930.9926
Jun 19, 202430.9230.9830.9030.9030.90152
Jun 18, 202430.9430.9430.8030.9030.9059
Jun 17, 202430.5630.6430.5330.6430.643,758
Jun 14, 202430.6330.6330.6330.6330.63-
Jun 13, 202430.7930.7930.7930.7930.79-
Jun 12, 202431.3931.3931.3931.3931.39-
Jun 11, 202430.9230.9230.9230.9230.92-
Jun 10, 202431.1631.1631.1031.2231.22313
Jun 7, 202431.2931.2931.2931.2931.29-
Jun 6, 202431.4031.4231.4031.4431.4416
Jun 5, 202431.4731.4731.3031.3831.3893
Jun 4, 202431.2831.2831.1731.1731.17584
Jun 3, 202431.5031.6731.5031.5331.53538
May 31, 202431.3031.3031.3031.2331.231,396
May 30, 202430.9431.1330.9431.1531.15228
May 29, 202430.9530.9530.9530.9530.95-
May 28, 202431.5831.5831.5531.5231.521,500
May 24, 202431.1831.3431.1831.4031.40651
May 23, 202431.4731.5831.3331.2831.281,039
May 22, 202431.4031.4031.3931.3931.39775
May 21, 202431.5731.6331.5231.5731.576,227
May 20, 202431.6531.6531.6531.6531.65-
May 17, 202431.4831.4831.4831.5031.50124
May 16, 202431.6331.6331.5631.5331.535,111
May 15, 202431.3931.5831.3931.5731.5726
May 14, 202431.2631.2631.2631.2631.26-
May 13, 202431.1531.1531.1531.1531.15-
May 10, 202431.0231.0231.0231.0031.001
May 9, 202430.6330.8630.6330.8530.851,251
May 8, 202430.5530.5530.5530.7030.70194
May 7, 202430.7730.8730.7730.8930.898,323

Related Tickers