Market data

Select a section

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

(GCVB)
Sector: n/a
$49.10
$0.38 0.78
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $49.23 $49.43 $49.03 $49.03 580
23/12/2024 $48.71 $49.44 $48.70 $48.91 18,502
20/12/2024 $48.83 $49.06 $48.71 $49.06 963
19/12/2024 $48.60 $48.86 $48.45 $48.63 8,109
18/12/2024 $49.64 $49.65 $49.53 $49.53 1,962
17/12/2024 $50.03 $50.04 $49.57 $49.70 16,798
16/12/2024 $50.10 $50.10 $49.65 $49.74 116
13/12/2024 $49.79 $49.87 $49.48 $49.48 67,350
12/12/2024 $49.72 $50.21 $49.72 $50.21 916
11/12/2024 $49.85 $49.95 $49.70 $49.95 6,904
10/12/2024 $50.34 $50.34 $49.81 $50.02 6,837
09/12/2024 $50.02 $50.43 $50.02 $50.11 139,313
06/12/2024 $50.50 $50.50 $50.16 $50.28 22,014
05/12/2024 $50.19 $50.27 $50.19 $50.26 126
04/12/2024 $50.28 $50.28 $50.28 $50.28 742
03/12/2024 $50.12 $50.12 $50.12 $50.12 196
02/12/2024 $50.19 $50.38 $49.96 $50.17 682
29/11/2024 $50.10 $50.29 $50.09 $50.29 1,671
28/11/2024 $49.44 $50.06 $49.44 $50.00 470
27/11/2024 $50.11 $50.11 $49.87 $50.11 519
26/11/2024 $49.88 $50.06 $49.82 $49.82 1,107
25/11/2024 $50.00 $50.00 $49.74 $49.90 3,476
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

Market data

Select a section