Market data

Select a section

SSGA SPDR ETFS Europe II SPDR Refinitiv Glob Conv Bond Ucits ETF

(GCVB)
Sector: n/a
$53.68
$-0.02 -0.04
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $53.30 $53.74 $53.22 $53.70 5,094
23/06/2025 $52.96 $53.12 $52.95 $52.94 831
20/06/2025 $53.00 $53.02 $52.80 $53.01 19,144
19/06/2025 $52.68 $52.75 $52.68 $52.72 637
18/06/2025 $52.98 $53.14 $52.98 $53.10 821
17/06/2025 $53.22 $53.22 $53.09 $53.08 185
16/06/2025 $53.04 $53.38 $53.04 $53.28 1,563
13/06/2025 $52.93 $53.21 $52.82 $53.01 651
12/06/2025 $53.14 $53.21 $53.07 $53.07 4,055
11/06/2025 $53.09 $53.22 $53.01 $53.19 1,655
10/06/2025 $53.35 $53.35 $53.02 $53.08 38,458
09/06/2025 $53.02 $53.85 $53.02 $53.08 177
06/06/2025 $52.96 $53.08 $52.88 $52.97 46
05/06/2025 $53.05 $53.16 $52.96 $53.16 6,203
04/06/2025 $52.70 $52.94 $52.67 $52.94 675
03/06/2025 $52.48 $52.74 $52.48 $52.74 91
02/06/2025 $52.40 $52.67 $52.40 $52.44 2,468
30/05/2025 $52.42 $52.45 $52.25 $52.35 72
29/05/2025 $52.56 $53.39 $52.46 $52.46 4
28/05/2025 $52.56 $52.68 $52.47 $52.47 1,349
27/05/2025 $52.59 $52.99 $52.57 $52.61 1,925
26/05/2025 $52.19 $52.30 $52.01 $52.18 6,037
23/05/2025 $52.19 $52.30 $52.01 $52.18 6,037
22/05/2025 $52.46 $52.51 $52.32 $52.32 7
21/05/2025 $52.81 $52.81 $52.58 $52.74 3,420
20/05/2025 $52.75 $52.75 $52.62 $52.75 2
19/05/2025 $52.35 $52.73 $52.27 $52.48 712
16/05/2025 $52.51 $52.51 $52.19 $52.30 563
15/05/2025 $52.29 $52.33 $51.95 $52.32 2,117
14/05/2025 $52.21 $52.61 $52.19 $52.22 269
13/05/2025 $51.85 $52.18 $51.59 $52.17 484
12/05/2025 $52.05 $52.48 $51.88 $51.93 364
09/05/2025 $51.79 $51.89 $51.53 $51.85 1,092
08/05/2025 $51.57 $51.93 $51.57 $51.88 718
07/05/2025 $52.12 $51.72 $51.54 $51.72 80,600
06/05/2025 $52.12 $52.12 $51.51 $51.68 828
05/05/2025 $51.52 $51.72 $51.34 $51.63 2,843
02/05/2025 $51.52 $51.72 $51.34 $51.63 2,843
01/05/2025 $51.31 $51.71 $51.16 $51.15 1
30/04/2025 $51.31 $51.31 $50.87 $50.90 687
29/04/2025 $50.91 $51.16 $50.89 $51.07 41
28/04/2025 $50.72 $51.15 $50.53 $50.53 618
25/04/2025 $50.42 $50.70 $50.33 $50.70 1,568
24/04/2025 $50.24 $50.36 $50.16 $50.35 1,902
23/04/2025 $50.08 $50.39 $50.08 $50.39 1,912
22/04/2025 $50.35 $50.35 $49.70 $49.92 837
21/04/2025 $49.69 $49.69 $49.63 $49.63 405
18/04/2025 $49.69 $49.69 $49.63 $49.63 405
17/04/2025 $49.69 $49.69 $49.63 $49.63 405
16/04/2025 $50.10 $50.10 $49.69 $49.69 6
15/04/2025 $49.67 $49.83 $49.67 $49.71 266
14/04/2025 $50.17 $51.06 $49.42 $49.51 90,923
11/04/2025 $49.05 $49.05 $48.04 $48.04 43,242
10/04/2025 $49.47 $49.64 $48.27 $48.27 954
09/04/2025 $48.53 $48.77 $47.71 $47.83 90,944
08/04/2025 $47.86 $48.71 $47.79 $48.00 105,983
07/04/2025 $46.77 $48.63 $46.77 $46.82 12,147
04/04/2025 $49.77 $49.77 $48.18 $48.39 895
03/04/2025 $49.26 $50.07 $49.26 $50.05 4,035
02/04/2025 $50.19 $50.37 $49.97 $50.10 5,415
01/04/2025 $50.30 $50.30 $49.84 $50.08 3,422
31/03/2025 $50.88 $50.88 $49.74 $49.85 1,296
28/03/2025 $50.37 $50.70 $49.94 $49.94 143,651
27/03/2025 $50.60 $50.65 $50.59 $50.59 4,273
26/03/2025 $50.91 $50.91 $50.74 $50.88 9,846
25/03/2025 $50.80 $50.98 $50.68 $50.88 5,969
24/03/2025 $50.82 $50.96 $50.53 $50.87 1,144
21/03/2025 $50.67 $50.68 $50.40 $50.49 7,564
20/03/2025 $51.26 $51.26 $50.57 $51.12 2,979,623
19/03/2025 $50.87 $51.01 $50.84 $51.01 1,728
18/03/2025 $51.54 $51.54 $50.69 $51.06 51,535
17/03/2025 $50.60 $50.88 $50.44 $50.77 1,207
14/03/2025 $49.55 $50.66 $49.55 $50.66 3,378
13/03/2025 $50.20 $50.20 $49.93 $49.96 2,280
12/03/2025 $50.28 $50.28 $50.03 $50.19 4,531
11/03/2025 $50.06 $50.10 $49.44 $50.10 4,525
10/03/2025 $50.34 $50.48 $49.58 $50.10 223,927
07/03/2025 $50.95 $50.95 $50.13 $50.50 8,239
06/03/2025 $50.48 $50.78 $50.45 $50.45 7,699
05/03/2025 $50.00 $50.93 $50.00 $50.28 78,181
04/03/2025 $50.62 $50.62 $49.60 $49.86 24,220
03/03/2025 $50.30 $50.68 $50.30 $50.68 5,068
28/02/2025 $50.38 $50.38 $50.32 $50.31 210
27/02/2025 $50.56 $50.66 $50.56 $50.63 1,523
26/02/2025 $50.42 $50.87 $49.29 $50.87 1,790
25/02/2025 $50.31 $50.31 $50.31 $50.31 601
24/02/2025 $51.32 $51.32 $50.41 $50.57 10,667
21/02/2025 $51.19 $51.34 $50.55 $51.01 105,931
20/02/2025 $50.70 $51.08 $50.70 $50.86 1,970
19/02/2025 $51.11 $51.11 $50.97 $50.97 161,006
18/02/2025 $50.97 $51.13 $50.96 $51.13 533
17/02/2025 $51.03 $51.07 $51.03 $51.04 288
14/02/2025 $50.96 $50.97 $50.70 $50.74 472
13/02/2025 $50.40 $50.63 $50.39 $50.63 3,491
12/02/2025 $50.63 $50.63 $50.18 $50.26 63,557
11/02/2025 $50.56 $50.37 $50.35 $50.35 2
10/02/2025 $50.56 $50.56 $50.16 $50.28 1,602
07/02/2025 $50.33 $50.36 $50.22 $50.22 924
06/02/2025 $50.08 $50.40 $50.05 $49.97 124
05/02/2025 $49.83 $49.97 $49.82 $49.97 4,947
04/02/2025 $49.83 $49.90 $49.89 $49.56 0
03/02/2025 $49.83 $49.83 $49.46 $49.56 128
31/01/2025 $50.19 $50.23 $50.17 $50.17 1,411
30/01/2025 $49.80 $50.08 $49.80 $50.04 2,525
29/01/2025 $49.76 $49.79 $49.74 $49.74 4,573
28/01/2025 $49.86 $49.86 $49.52 $49.69 917
27/01/2025 $49.39 $49.55 $49.25 $49.47 1,752
24/01/2025 $49.89 $49.89 $49.77 $49.88 529
23/01/2025 $49.47 $49.58 $49.39 $49.58 1,741
22/01/2025 $49.72 $49.72 $49.61 $49.67 1,393
21/01/2025 $49.39 $49.41 $49.28 $49.41 406
20/01/2025 $49.33 $49.56 $49.25 $49.44 1,435
17/01/2025 $49.35 $49.35 $48.85 $49.10 2,911
16/01/2025 $48.89 $48.89 $48.68 $48.92 559
15/01/2025 $48.58 $48.96 $48.55 $48.92 1,571
14/01/2025 $48.44 $48.49 $48.44 $48.49 335
13/01/2025 $48.29 $48.29 $48.13 $48.13 3,547
10/01/2025 $48.53 $48.76 $48.36 $48.35 1,251
09/01/2025 $48.77 $48.79 $48.29 $48.71 710
08/01/2025 $48.90 $48.90 $48.65 $48.65 65
07/01/2025 $49.28 $49.28 $49.03 $49.06 95,997
06/01/2025 $49.25 $49.39 $48.90 $49.38 345
03/01/2025 $48.84 $48.97 $48.78 $48.90 406
02/01/2025 $49.21 $49.21 $48.56 $48.69 1,495
01/01/2025 $48.73 $48.84 $48.55 $48.80 0
31/12/2024 $48.73 $48.84 $48.55 $48.80 0
30/12/2024 $48.73 $48.79 $48.45 $48.54 7,472
27/12/2024 $49.26 $49.26 $48.82 $48.97 46
26/12/2024 $49.23 $49.43 $49.03 $49.03 580
25/12/2024 $49.23 $49.43 $49.03 $49.03 580

Market data

Select a section