Market data

Select a section

SSGA SPDR ETFS Europe II SPDR MSCI Europe Smcap Value ETF

(EVAL)
Sector: n/a
4,760.25p
18.50p 0.39
Last updated: 16:36:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,759.00p 4,784.00p 4,757.12p 4,760.25p 696
15/05/2025 4,725.00p 4,746.38p 4,725.00p 4,741.75p 96
14/05/2025 4,725.00p 4,751.50p 4,722.62p 4,724.50p 242
13/05/2025 4,728.50p 4,763.00p 4,706.00p 4,732.50p 4,050
12/05/2025 4,728.00p 4,748.00p 4,718.59p 4,726.00p 336
09/05/2025 4,671.50p 4,767.52p 4,664.67p 4,671.25p 777
08/05/2025 4,663.50p 4,744.84p 4,649.71p 4,663.50p 547
07/05/2025 4,688.00p 4,801.80p 4,649.15p 4,655.25p 494
06/05/2025 4,688.00p 4,864.00p 4,654.00p 4,668.50p 1,148
05/05/2025 4,664.50p 4,684.00p 4,658.50p 4,680.50p 432
02/05/2025 4,664.50p 4,684.00p 4,658.50p 4,680.50p 432
01/05/2025 4,598.50p 4,683.50p 4,606.25p 4,606.25p 7
30/04/2025 4,598.50p 4,643.50p 4,590.12p 4,606.25p 55
29/04/2025 4,598.50p 4,621.50p 4,606.09p 4,621.25p 3
28/04/2025 4,598.50p 4,609.00p 4,587.00p 4,587.00p 324
25/04/2025 4,563.00p 4,717.50p 4,563.00p 4,572.75p 377
24/04/2025 4,525.00p 4,544.00p 4,515.00p 4,544.00p 368
23/04/2025 4,557.00p 4,569.76p 4,525.50p 4,545.25p 506
22/04/2025 4,400.00p 4,460.00p 4,400.00p 4,460.00p 1,075
21/04/2025 4,448.50p 4,449.44p 4,406.50p 4,440.25p 1,666
18/04/2025 4,448.50p 4,449.44p 4,406.50p 4,440.25p 1,666
17/04/2025 4,448.50p 4,449.44p 4,406.50p 4,440.25p 1,666
16/04/2025 4,402.00p 4,572.00p 4,402.00p 4,461.00p 9,000
15/04/2025 4,417.00p 4,447.31p 4,411.41p 4,435.50p 1,145
14/04/2025 4,370.50p 4,386.50p 4,328.50p 4,384.25p 1,585
11/04/2025 4,251.00p 4,299.50p 4,219.00p 4,286.50p 1,207
10/04/2025 4,395.00p 4,500.00p 4,217.84p 4,234.00p 1,112
09/04/2025 4,116.50p 4,166.50p 4,041.00p 4,103.00p 529
08/04/2025 4,161.00p 4,346.10p 4,160.50p 4,211.00p 810
07/04/2025 4,063.50p 4,195.02p 3,973.06p 4,131.00p 2,185
04/04/2025 4,278.50p 4,473.00p 4,260.30p 4,276.50p 810
03/04/2025 4,529.00p 4,535.00p 4,478.00p 4,478.00p 469
02/04/2025 4,597.50p 4,601.50p 4,570.00p 4,589.50p 36
01/04/2025 4,584.50p 4,637.50p 4,600.62p 4,623.50p 27
31/03/2025 4,584.50p 4,619.00p 4,552.50p 4,583.50p 837
28/03/2025 4,653.00p 4,696.00p 4,524.91p 4,655.75p 707
27/03/2025 4,737.00p 4,687.38p 4,650.50p 4,675.00p 39
26/03/2025 4,737.00p 4,780.00p 4,718.75p 4,718.75p 3,238
25/03/2025 4,733.00p 4,748.50p 4,719.55p 4,731.75p 1,461
24/03/2025 4,753.50p 4,770.50p 4,704.50p 4,704.50p 225
21/03/2025 4,718.50p 4,755.00p 4,703.00p 4,712.75p 860
20/03/2025 4,749.00p 4,784.50p 4,712.28p 4,733.50p 1,033
19/03/2025 4,785.50p 4,913.11p 4,773.12p 4,774.50p 1,412
18/03/2025 4,789.00p 4,823.00p 4,770.50p 4,790.25p 5,047
17/03/2025 4,732.50p 4,736.50p 4,714.39p 4,735.75p 334
14/03/2025 4,709.50p 4,710.50p 4,626.50p 4,693.75p 257
13/03/2025 4,641.00p 4,665.00p 4,632.62p 4,635.75p 1,277
12/03/2025 4,697.50p 4,711.00p 4,653.80p 4,654.75p 1,171
11/03/2025 4,660.50p 4,767.00p 4,633.66p 4,665.00p 809
10/03/2025 4,795.00p 4,795.00p 4,717.00p 4,722.50p 1,466
07/03/2025 4,758.00p 4,779.04p 4,726.50p 4,767.00p 503
06/03/2025 4,795.50p 4,795.50p 4,740.00p 4,780.00p 3,173
05/03/2025 4,604.50p 4,697.00p 4,604.50p 4,684.00p 1,181
04/03/2025 4,576.00p 4,617.81p 4,547.25p 4,547.25p 1,496
03/03/2025 4,645.50p 4,677.00p 4,576.50p 4,666.50p 217
28/02/2025 4,558.00p 4,608.39p 4,605.25p 4,605.25p 8
27/02/2025 4,558.00p 4,751.61p 4,570.86p 4,589.00p 127
26/02/2025 4,558.00p 4,644.00p 4,636.91p 4,644.00p 233
25/02/2025 4,558.00p 4,616.00p 4,602.58p 4,616.00p 87
24/02/2025 4,558.00p 4,596.50p 4,569.36p 4,575.75p 219
21/02/2025 4,558.00p 4,561.00p 4,552.12p 4,552.75p 2,746
20/02/2025 4,564.00p 4,561.50p 4,545.50p 4,547.25p 18
19/02/2025 4,564.00p 4,565.00p 4,511.00p 4,523.00p 16
18/02/2025 4,548.00p 4,571.25p 4,548.00p 4,571.25p 3
17/02/2025 4,552.00p 4,604.25p 4,552.00p 4,559.25p 125
14/02/2025 4,510.50p 4,561.50p 4,510.50p 4,548.75p 2,193
13/02/2025 4,546.50p 4,547.00p 4,534.50p 4,547.00p 2,057
12/02/2025 4,528.00p 4,542.00p 4,524.45p 4,532.75p 110
11/02/2025 4,528.00p 4,528.00p 4,495.50p 4,507.00p 347
10/02/2025 4,424.50p 4,490.50p 4,487.59p 4,490.50p 175
07/02/2025 4,424.50p 4,481.50p 4,464.00p 4,464.00p 312
06/02/2025 4,424.50p 4,482.50p 4,402.00p 4,381.50p 18
05/02/2025 4,420.00p 4,381.50p 4,362.50p 4,381.50p 5
04/02/2025 4,420.00p 4,361.00p 4,360.75p 4,360.75p 1
03/02/2025 4,420.00p 4,334.25p 4,320.50p 4,334.25p 31
31/01/2025 4,420.00p 4,420.00p 4,405.50p 4,405.50p 81
30/01/2025 4,405.00p 4,405.00p 4,397.75p 4,397.75p 272
29/01/2025 4,397.00p 4,397.00p 4,383.09p 4,384.25p 333
28/01/2025 4,356.00p 4,375.00p 4,359.75p 4,359.75p 3
27/01/2025 4,356.00p 4,366.00p 4,340.50p 4,366.00p 5
24/01/2025 4,366.50p 4,366.50p 4,336.75p 4,336.75p 6,224
23/01/2025 4,332.00p 4,347.50p 4,330.50p 4,346.00p 4,514
22/01/2025 4,340.50p 4,351.00p 4,325.00p 4,328.75p 97
21/01/2025 4,191.50p 4,341.25p 4,329.50p 4,341.25p 26
20/01/2025 4,191.50p 4,366.60p 4,314.00p 4,341.75p 139
17/01/2025 4,191.50p 4,373.75p 4,209.75p 4,307.25p 0
16/01/2025 4,191.50p 4,260.75p 4,258.04p 4,249.50p 168
15/01/2025 4,191.50p 4,249.50p 4,223.51p 4,249.50p 473
14/01/2025 4,191.50p 4,213.50p 4,191.50p 4,196.25p 12
13/01/2025 4,168.50p 4,356.00p 4,168.50p 4,182.75p 923
10/01/2025 4,168.50p 4,195.00p 4,188.25p 4,188.25p 3
09/01/2025 4,168.50p 4,218.00p 4,208.00p 4,209.25p 37
08/01/2025 4,168.50p 4,194.00p 4,168.50p 4,182.25p 48
07/01/2025 4,137.50p 4,222.50p 4,142.00p 4,182.00p 0
06/01/2025 4,137.50p 4,177.25p 4,136.50p 4,177.25p 358
03/01/2025 4,153.00p 4,205.25p 4,108.75p 4,119.25p 0
02/01/2025 4,153.00p 4,153.50p 4,114.50p 4,140.25p 63
01/01/2025 4,112.00p 4,166.00p 4,092.25p 4,118.25p 0
31/12/2024 4,112.00p 4,166.00p 4,092.25p 4,118.25p 0
30/12/2024 4,112.00p 4,112.00p 4,082.00p 4,097.00p 298
27/12/2024 4,049.00p 4,154.25p 4,017.50p 4,096.50p 0
26/12/2024 4,049.00p 4,144.75p 4,056.50p 4,088.00p 0
25/12/2024 4,049.00p 4,144.75p 4,056.50p 4,088.00p 0
24/12/2024 4,049.00p 4,144.75p 4,056.50p 4,088.00p 0
23/12/2024 4,049.00p 4,079.50p 4,049.00p 4,060.25p 914
20/12/2024 4,026.50p 4,049.00p 4,026.00p 4,049.00p 10
19/12/2024 4,054.50p 4,059.50p 4,051.00p 4,051.50p 14
18/12/2024 4,152.00p 4,110.00p 4,098.00p 4,100.25p 11
17/12/2024 4,152.00p 4,166.25p 4,016.25p 4,096.75p 0
16/12/2024 4,152.00p 4,133.50p 4,126.00p 4,128.25p 4
13/12/2024 4,152.00p 4,171.00p 4,152.00p 4,171.00p 6
12/12/2024 4,159.50p 4,161.50p 4,143.13p 4,159.50p 1,370
11/12/2024 4,114.50p 4,144.00p 4,114.50p 4,141.00p 33
10/12/2024 4,167.50p 4,167.50p 4,157.50p 4,161.00p 405
09/12/2024 4,168.00p 4,181.25p 4,179.57p 4,181.25p 39
06/12/2024 4,168.00p 4,168.00p 4,158.50p 4,158.50p 64
05/12/2024 4,090.50p 4,151.50p 4,125.05p 4,151.50p 38
04/12/2024 4,090.50p 4,112.50p 4,101.75p 4,101.75p 2
03/12/2024 4,090.50p 4,114.75p 4,107.50p 4,114.75p 14
02/12/2024 4,090.50p 4,101.00p 4,085.00p 4,099.50p 3
29/11/2024 4,090.50p 4,117.25p 4,079.25p 4,098.00p 0
28/11/2024 4,090.50p 4,098.00p 4,085.00p 4,098.00p 61
27/11/2024 4,125.50p 4,100.50p 4,041.25p 4,081.25p 0
26/11/2024 4,125.50p 4,102.50p 4,089.75p 4,089.75p 3
25/11/2024 4,125.50p 4,159.50p 4,122.67p 4,131.50p 123
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

Market data

Select a section