Market data

Select a section

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

(GCVB)
Sector: n/a
$49.72
$0.26 0.53
Last updated: 12:19:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $49.61 $49.61 $49.32 $49.56 744
21/11/2024 $49.41 $49.66 $49.21 $49.56 4,169
20/11/2024 $49.20 $49.66 $49.02 $49.01 23,455
19/11/2024 $48.86 $49.22 $48.86 $49.17 2,107
18/11/2024 $49.02 $49.12 $48.80 $49.01 5,580
15/11/2024 $49.77 $48.93 $48.86 $49.39 0
14/11/2024 $49.77 $49.77 $47.34 $49.39 1,434
13/11/2024 $49.59 $49.59 $49.25 $49.47 811
12/11/2024 $49.57 $49.66 $47.15 $49.47 3,420
11/11/2024 $49.86 $49.86 $49.11 $49.66 39,464
08/11/2024 $49.35 $49.59 $49.35 $49.59 1,575
07/11/2024 $49.28 $49.60 $49.27 $49.59 1,263
06/11/2024 $49.10 $49.42 $48.97 $49.14 189,212
05/11/2024 $49.43 $49.43 $48.87 $49.29 1,785
04/11/2024 $49.45 $49.45 $48.91 $49.07 4,451
01/11/2024 $48.89 $49.08 $48.79 $49.00 595,806
31/10/2024 $48.91 $48.97 $48.75 $48.83 1,189
30/10/2024 $49.66 $49.66 $49.00 $49.18 8,301
29/10/2024 $49.30 $49.68 $48.98 $49.18 3,236
28/10/2024 $48.64 $49.21 $48.64 $49.15 6,446
25/10/2024 $49.15 $49.21 $48.90 $49.10 21,104
24/10/2024 $48.88 $49.08 $48.88 $48.81 18,793
23/10/2024 $48.88 $48.88 $48.67 $48.81 253,141
22/10/2024 $48.95 $49.14 $48.84 $48.85 370,603
21/10/2024 $49.39 $49.39 $48.92 $49.13 1,440
18/10/2024 $49.34 $49.34 $49.34 $49.34 250
17/10/2024 $49.49 $49.49 $49.19 $49.22 5,991
16/10/2024 $49.11 $49.44 $49.07 $49.44 2,880
15/10/2024 $49.28 $49.33 $49.19 $49.33 580
14/10/2024 $49.39 $49.39 $49.17 $49.37 4,874
11/10/2024 $49.14 $49.27 $49.06 $49.22 360
10/10/2024 $48.97 $49.05 $48.87 $49.05 3,971
09/10/2024 $48.93 $49.04 $48.74 $49.02 3,827
08/10/2024 $49.24 $49.24 $48.88 $49.05 18,313
07/10/2024 $48.70 $49.28 $48.70 $49.15 528
04/10/2024 $49.40 $49.40 $48.98 $49.00 3,614
03/10/2024 $49.65 $49.65 $48.75 $49.10 5,572
02/10/2024 $48.82 $49.14 $48.82 $48.98 27,303
01/10/2024 $49.11 $49.38 $48.83 $48.83 3,034
30/09/2024 $48.91 $49.03 $48.91 $49.02 44,678
27/09/2024 $48.74 $49.12 $48.74 $49.12 24,356
26/09/2024 $48.63 $48.77 $48.59 $48.65 3,874
25/09/2024 $48.54 $48.54 $48.46 $48.47 1,495
24/09/2024 $48.10 $48.34 $48.10 $48.33 85,916
23/09/2024 $48.23 $48.36 $48.23 $48.29 3,289
20/09/2024 $48.26 $48.34 $48.08 $48.10 135,600
19/09/2024 $48.00 $48.10 $48.00 $48.07 1,737
18/09/2024 $47.91 $47.91 $47.61 $47.77 9,701
17/09/2024 $47.88 $47.94 $47.88 $47.90 299
16/09/2024 $47.90 $47.80 $46.94 $47.70 0
13/09/2024 $47.90 $47.90 $47.50 $47.41 753
12/09/2024 $47.34 $47.41 $47.29 $47.01 431
11/09/2024 $47.43 $47.43 $46.85 $47.15 7,347
10/09/2024 $47.25 $47.26 $47.16 $47.15 959
09/09/2024 $47.21 $47.21 $47.04 $47.17 356,033
06/09/2024 $47.25 $47.35 $47.12 $47.21 2,983
05/09/2024 $47.48 $47.48 $47.23 $47.29 1,366
04/09/2024 $47.17 $47.31 $47.17 $47.31 5,066
03/09/2024 $47.64 $47.69 $47.51 $47.51 9,020
02/09/2024 $47.67 $47.75 $47.60 $47.67 408
30/08/2024 $47.72 $47.79 $47.67 $47.67 1,377
29/08/2024 $47.65 $47.70 $47.60 $47.69 48,396
28/08/2024 $47.51 $47.89 $47.46 $47.46 3,489
27/08/2024 $48.00 $48.00 $47.50 $47.54 993
26/08/2024 $47.41 $47.51 $47.41 $47.44 795
23/08/2024 $47.41 $47.51 $47.41 $47.44 795
22/08/2024 $47.41 $47.51 $47.41 $47.44 795
21/08/2024 $46.99 $47.42 $46.99 $47.33 34,187
20/08/2024 $47.33 $47.49 $47.33 $47.42 2,280
19/08/2024 $47.35 $47.24 $47.20 $47.24 0
16/08/2024 $47.35 $47.35 $47.07 $47.08 10,731
15/08/2024 $46.83 $46.91 $46.83 $46.90 238
14/08/2024 $46.44 $46.73 $46.68 $46.72 3
13/08/2024 $46.44 $46.66 $46.44 $46.56 21,956
12/08/2024 $46.62 $46.50 $46.43 $46.43 830
09/08/2024 $46.62 $46.62 $46.32 $46.31 2
08/08/2024 $45.50 $46.15 $45.50 $46.15 560
07/08/2024 $45.88 $46.21 $45.88 $46.05 836
06/08/2024 $45.88 $46.02 $45.81 $45.87 2,916
05/08/2024 $45.52 $46.94 $45.37 $45.84 1,919
02/08/2024 $46.24 $46.24 $46.09 $46.09 476
01/08/2024 $46.69 $46.88 $46.37 $46.56 366
31/07/2024 $46.84 $46.92 $46.84 $46.87 20,295
30/07/2024 $46.58 $46.58 $46.45 $46.44 238
29/07/2024 $46.67 $46.67 $46.55 $46.55 1,241
26/07/2024 $46.77 $46.77 $46.52 $46.66 96,321
25/07/2024 $46.66 $46.68 $46.40 $46.66 12,169
24/07/2024 $46.75 $46.95 $46.73 $46.74 3,072
23/07/2024 $46.99 $47.20 $46.72 $47.04 0
22/07/2024 $46.99 $46.90 $46.64 $46.90 0
19/07/2024 $46.99 $47.01 $46.75 $46.84 30,135
18/07/2024 $47.43 $47.44 $47.13 $47.13 1,107,793
17/07/2024 $47.53 $47.53 $47.25 $47.25 4
16/07/2024 $47.12 $47.29 $47.07 $47.29 11,338
15/07/2024 $47.87 $47.87 $47.11 $47.28 9,409
12/07/2024 $46.99 $47.25 $46.89 $47.23 37,950
11/07/2024 $46.70 $46.92 $46.69 $46.87 166,499
10/07/2024 $46.61 $46.61 $46.50 $46.50 313
09/07/2024 $46.56 $46.62 $46.56 $46.62 137
08/07/2024 $46.63 $47.05 $46.56 $46.68 2,765
05/07/2024 $46.90 $46.90 $46.49 $46.69 7
04/07/2024 $46.31 $46.59 $46.44 $46.44 0
03/07/2024 $46.31 $46.61 $46.31 $46.50 11,810
02/07/2024 $46.14 $46.27 $45.98 $46.27 9,407
01/07/2024 $46.78 $46.90 $46.21 $46.36 330,692
28/06/2024 $46.49 $46.52 $46.44 $46.51 644
27/06/2024 $46.46 $46.49 $46.32 $46.46 1,857
26/06/2024 $46.33 $46.54 $46.18 $46.29 147,368
25/06/2024 $46.18 $46.36 $46.18 $46.36 445
24/06/2024 $46.17 $46.24 $46.15 $46.24 537
21/06/2024 $46.69 $46.69 $46.07 $46.26 51,814
20/06/2024 $46.28 $46.36 $46.11 $46.24 2,016
19/06/2024 $46.94 $46.94 $46.28 $46.28 1,066
18/06/2024 $46.22 $46.25 $46.09 $46.22 3,305
17/06/2024 $46.23 $46.24 $46.12 $46.24 150
14/06/2024 $46.18 $46.18 $46.05 $46.10 3,692
13/06/2024 $47.06 $47.06 $46.38 $46.44 16,906
12/06/2024 $46.65 $46.83 $46.32 $46.66 2,667
11/06/2024 $46.15 $46.30 $46.15 $46.24 4,879
10/06/2024 $46.22 $46.30 $46.22 $46.30 6,005
07/06/2024 $46.62 $46.62 $46.32 $46.42 1,262
06/06/2024 $46.57 $46.72 $46.51 $46.51 105,971
05/06/2024 $46.41 $46.46 $46.41 $46.44 1,175
04/06/2024 $46.40 $46.54 $46.29 $46.33 2,839
03/06/2024 $46.20 $46.44 $46.20 $46.35 2,140
31/05/2024 $46.24 $46.25 $45.97 $46.01 4,533
30/05/2024 $46.41 $46.41 $46.22 $46.28 96,750
29/05/2024 $46.43 $46.43 $46.32 $46.37 6,883
28/05/2024 $46.60 $46.64 $46.50 $46.63 8,668
27/05/2024 $46.19 $46.43 $46.19 $46.43 19,522

Market data

Select a section