Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Smcap Value ETF

(EVAL)
Sector: n/a
4,107.50p
5.75p 0.14
Last updated: 12:27:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,094.50p 4,128.00p 4,086.15p 4,077.50p 416
21/11/2024 4,062.00p 4,091.42p 4,062.00p 4,077.50p 133
20/11/2024 4,094.50p 4,094.50p 4,061.00p 4,061.00p 4,077
19/11/2024 4,092.00p 4,092.00p 4,072.50p 4,085.75p 1,398
18/11/2024 4,095.50p 4,122.00p 4,095.50p 4,122.00p 597
15/11/2024 4,067.00p 4,112.50p 4,067.00p 4,094.50p 435
14/11/2024 4,038.50p 4,094.50p 4,035.00p 4,047.25p 507
13/11/2024 4,050.00p 4,059.50p 4,031.50p 4,047.25p 51
12/11/2024 4,090.00p 4,121.50p 4,062.50p 4,062.50p 2,864
11/11/2024 4,118.00p 4,118.50p 4,106.50p 4,106.50p 279
08/11/2024 4,184.50p 4,124.00p 4,080.75p 4,080.75p 1
07/11/2024 4,184.50p 4,151.00p 4,130.25p 4,130.25p 207
06/11/2024 4,184.50p 4,184.50p 4,091.27p 4,184.50p 226
05/11/2024 4,126.50p 4,159.21p 4,134.50p 4,156.00p 797
04/11/2024 4,126.50p 4,176.50p 4,126.50p 4,156.25p 61
01/11/2024 4,078.50p 4,155.00p 4,113.50p 4,151.75p 0
31/10/2024 4,078.50p 4,119.75p 4,078.50p 4,119.75p 100
30/10/2024 4,125.50p 4,176.75p 4,062.75p 4,118.00p 0
29/10/2024 4,125.50p 4,189.31p 4,143.75p 4,143.75p 47
28/10/2024 4,125.50p 4,181.50p 4,167.75p 4,167.75p 11
25/10/2024 4,125.50p 4,177.50p 4,146.50p 4,167.75p 0
24/10/2024 4,125.50p 4,175.50p 4,158.50p 4,146.50p 24
23/10/2024 4,125.50p 4,186.50p 4,146.50p 4,146.50p 169
22/10/2024 4,125.50p 4,160.75p 4,125.50p 4,160.75p 627
21/10/2024 4,197.00p 4,170.50p 4,158.50p 4,160.75p 20
18/10/2024 4,197.00p 4,197.00p 4,156.73p 4,197.00p 367
17/10/2024 4,140.50p 4,179.75p 4,143.50p 4,158.75p 0
16/10/2024 4,140.50p 4,161.50p 4,034.77p 4,161.50p 251
15/10/2024 4,149.50p 4,172.00p 4,119.00p 4,138.25p 0
14/10/2024 4,149.50p 4,152.50p 4,129.00p 4,149.50p 31
11/10/2024 4,123.50p 4,142.50p 4,122.50p 4,142.50p 4
10/10/2024 4,123.50p 4,148.50p 4,122.25p 4,142.50p 2
09/10/2024 4,123.50p 4,142.50p 4,118.83p 4,142.50p 544
08/10/2024 4,123.50p 4,144.50p 4,110.50p 4,114.25p 7
07/10/2024 4,122.50p 4,155.50p 4,122.50p 4,147.25p 158
04/10/2024 4,127.00p 4,137.00p 4,124.75p 4,124.75p 17
03/10/2024 4,127.00p 4,107.50p 4,096.50p 4,096.50p 50
02/10/2024 4,127.00p 4,120.50p 4,106.75p 4,106.75p 8
01/10/2024 4,127.00p 4,139.50p 4,122.50p 4,122.50p 19
30/09/2024 4,213.50p 4,213.50p 4,146.75p 4,146.75p 246
27/09/2024 4,199.00p 4,206.75p 4,196.50p 4,206.75p 34
26/09/2024 4,151.00p 4,173.50p 4,151.00p 4,164.75p 52
25/09/2024 4,161.00p 4,161.00p 4,127.00p 4,136.00p 28
24/09/2024 4,161.50p 4,195.75p 4,096.75p 4,143.25p 0
23/09/2024 4,161.50p 4,261.00p 4,092.50p 4,110.25p 7
20/09/2024 4,161.50p 4,151.00p 4,113.54p 4,115.75p 33
19/09/2024 4,161.50p 4,168.50p 4,161.50p 4,168.25p 435
18/09/2024 4,164.50p 4,145.00p 4,128.00p 4,142.50p 4
17/09/2024 4,164.50p 4,164.50p 4,145.50p 4,153.00p 203
16/09/2024 4,099.50p 4,132.00p 4,115.00p 4,120.50p 18
13/09/2024 4,099.50p 4,137.50p 4,130.25p 4,104.75p 54
12/09/2024 4,099.50p 4,130.25p 4,084.75p 4,096.25p 0
11/09/2024 4,099.50p 4,096.25p 4,088.88p 4,091.50p 25
10/09/2024 4,099.50p 4,107.50p 4,091.50p 4,091.50p 5
09/09/2024 4,100.00p 4,142.25p 4,106.75p 4,130.50p 0
06/09/2024 4,100.00p 4,146.50p 4,100.00p 4,106.75p 943
05/09/2024 4,179.00p 4,193.00p 4,161.00p 4,170.50p 11
04/09/2024 4,179.00p 4,154.75p 4,148.00p 4,154.75p 7
03/09/2024 4,179.00p 4,218.57p 4,167.00p 4,180.00p 657
02/09/2024 4,223.50p 4,246.50p 4,212.54p 4,213.75p 1,078
30/08/2024 4,182.00p 4,231.33p 4,213.75p 4,213.75p 225
29/08/2024 4,182.00p 4,197.25p 4,149.50p 4,197.25p 2
28/08/2024 4,182.00p 4,187.00p 4,174.00p 4,176.50p 2
27/08/2024 4,182.00p 4,207.50p 4,175.65p 4,180.75p 785
26/08/2024 4,171.00p 4,190.25p 4,141.00p 4,168.50p 0
23/08/2024 4,171.00p 4,190.25p 4,141.00p 4,168.50p 0
22/08/2024 4,171.00p 4,190.25p 4,141.00p 4,168.50p 0
21/08/2024 4,171.00p 4,182.00p 4,153.00p 4,168.50p 4
20/08/2024 4,171.00p 4,165.80p 4,157.00p 4,161.00p 47
19/08/2024 4,171.00p 4,188.00p 4,171.00p 4,181.25p 244
16/08/2024 4,065.50p 4,151.00p 4,138.00p 4,144.75p 5
15/08/2024 4,065.50p 4,139.25p 4,111.50p 4,139.25p 2
14/08/2024 4,065.50p 4,103.25p 4,091.11p 4,103.25p 126
13/08/2024 4,065.50p 4,068.00p 4,056.01p 4,065.50p 130
12/08/2024 4,053.50p 4,083.60p 4,063.25p 4,063.25p 59
09/08/2024 4,053.50p 4,116.50p 4,003.50p 4,057.50p 0
08/08/2024 4,053.50p 4,057.50p 4,017.76p 4,057.50p 1,011
07/08/2024 4,053.50p 4,078.00p 4,055.00p 4,066.50p 11
06/08/2024 4,053.50p 4,053.50p 3,972.10p 3,987.00p 108
05/08/2024 4,176.50p 4,001.50p 3,973.87p 3,999.25p 336
02/08/2024 4,176.50p 4,135.75p 4,082.50p 4,135.75p 3
01/08/2024 4,176.50p 4,172.58p 4,135.75p 4,135.75p 61
31/07/2024 4,176.50p 4,290.25p 4,142.25p 4,181.00p 0
30/07/2024 4,176.50p 4,198.00p 4,121.75p 4,181.00p 0
29/07/2024 4,176.50p 4,227.00p 4,174.41p 4,176.50p 173
26/07/2024 4,132.50p 4,182.75p 4,132.50p 4,157.75p 4
25/07/2024 4,136.00p 4,157.75p 4,101.59p 4,157.75p 221
24/07/2024 4,196.00p 4,205.50p 4,101.25p 4,181.00p 0
23/07/2024 4,196.00p 4,220.00p 4,181.00p 4,181.00p 1
22/07/2024 4,196.00p 4,235.50p 4,196.00p 4,214.25p 44
19/07/2024 4,201.00p 4,201.00p 4,160.25p 4,160.25p 108
18/07/2024 4,165.00p 4,221.50p 4,212.25p 4,212.25p 19
17/07/2024 4,165.00p 4,198.50p 4,165.00p 4,192.25p 100
16/07/2024 4,148.50p 4,170.50p 4,142.46p 4,159.25p 566
15/07/2024 4,178.50p 4,199.93p 4,174.00p 4,177.75p 60
12/07/2024 4,151.50p 4,201.50p 4,175.22p 4,201.50p 292
11/07/2024 4,151.50p 4,231.50p 4,116.75p 4,180.00p 0
10/07/2024 4,151.50p 4,166.25p 4,151.50p 4,166.25p 519
09/07/2024 4,183.50p 4,162.32p 4,124.50p 4,124.50p 192
08/07/2024 4,183.50p 4,183.50p 4,167.00p 4,167.00p 3
05/07/2024 4,219.50p 4,219.50p 4,175.00p 4,175.00p 8
04/07/2024 4,194.50p 4,196.50p 4,194.50p 4,196.50p 17
03/07/2024 4,124.50p 4,180.00p 4,170.25p 4,170.25p 7
02/07/2024 4,124.50p 4,140.00p 4,124.50p 4,125.25p 38
01/07/2024 4,159.00p 4,159.00p 4,155.50p 4,158.50p 109
28/06/2024 4,109.00p 4,118.00p 4,108.50p 4,108.50p 3
27/06/2024 4,109.00p 4,109.00p 4,099.00p 4,099.00p 36
26/06/2024 4,173.00p 4,203.75p 4,088.50p 4,123.50p 0
25/06/2024 4,173.00p 4,180.00p 4,134.00p 4,134.00p 1
24/06/2024 4,173.00p 4,177.50p 4,148.00p 4,174.25p 111
21/06/2024 4,103.50p 4,162.50p 4,097.43p 4,117.00p 126
20/06/2024 4,093.00p 4,147.25p 4,093.00p 4,147.25p 60
19/06/2024 4,126.00p 4,126.00p 4,111.00p 4,111.00p 154
18/06/2024 4,092.00p 4,122.00p 4,092.00p 4,122.00p 13
17/06/2024 4,063.50p 4,087.50p 4,063.50p 4,083.75p 41
14/06/2024 4,142.00p 4,129.25p 4,040.00p 4,062.00p 0
13/06/2024 4,142.00p 4,114.46p 4,107.25p 4,107.25p 327
12/06/2024 4,142.00p 4,187.50p 4,163.63p 4,177.25p 36
11/06/2024 4,142.00p 4,146.75p 4,142.00p 4,146.75p 217
10/06/2024 4,177.00p 4,204.00p 4,177.00p 4,204.00p 11
07/06/2024 4,270.00p 4,270.00p 4,243.50p 4,248.75p 27
06/06/2024 4,254.50p 4,286.50p 4,254.50p 4,270.00p 54
05/06/2024 4,268.50p 4,268.50p 4,246.25p 4,246.25p 107
04/06/2024 4,231.00p 4,274.00p 4,230.25p 4,230.25p 53
03/06/2024 4,321.00p 4,365.50p 4,248.50p 4,257.50p 497
31/05/2024 4,212.50p 4,263.00p 4,248.50p 4,255.00p 9
30/05/2024 4,212.50p 4,242.75p 4,212.50p 4,242.75p 4
29/05/2024 4,227.00p 4,227.00p 4,202.50p 4,202.50p 215
28/05/2024 4,271.50p 4,297.00p 4,255.00p 4,255.00p 132
27/05/2024 4,196.50p 4,255.50p 4,196.50p 4,246.50p 114

Market data

Select a section