SSGA SPDR ETFs Europe I SPDR S&P Global Div Arist Esg Dist
(GEDV)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$20.65
|
$20.99
|
$20.60
|
$20.68
|
0
|
|
21/11/2024
|
$20.65
|
$20.71
|
$20.42
|
$20.68
|
0
|
|
20/11/2024
|
$20.65
|
$20.55
|
$20.42
|
$20.42
|
123
|
|
19/11/2024
|
$20.65
|
$20.48
|
$20.41
|
$20.48
|
1
|
|
18/11/2024
|
$20.65
|
$20.57
|
$20.50
|
$20.50
|
0
|
|
15/11/2024
|
$20.65
|
$20.41
|
$20.37
|
$20.65
|
2
|
|
14/11/2024
|
$20.65
|
$20.65
|
$20.50
|
$20.65
|
16
|
|
13/11/2024
|
$20.48
|
$20.48
|
$20.48
|
$20.48
|
9
|
|
12/11/2024
|
$20.67
|
$20.59
|
$20.48
|
$20.74
|
1
|
|
11/11/2024
|
$20.67
|
$20.75
|
$20.63
|
$20.74
|
0
|
|
08/11/2024
|
$20.67
|
$20.67
|
$20.58
|
$20.63
|
52
|
|
07/11/2024
|
$20.72
|
$20.72
|
$20.70
|
$20.69
|
112
|
|
06/11/2024
|
$20.47
|
$20.78
|
$20.54
|
$20.54
|
0
|
|
05/11/2024
|
$20.47
|
$20.48
|
$20.44
|
$20.44
|
5
|
|
04/11/2024
|
$20.47
|
$20.47
|
$20.39
|
$20.48
|
1,069
|
|
01/11/2024
|
$20.68
|
$20.51
|
$20.48
|
$20.66
|
3
|
|
31/10/2024
|
$20.68
|
$20.68
|
$20.63
|
$20.66
|
150
|
|
30/10/2024
|
$20.75
|
$20.75
|
$20.68
|
$20.68
|
24
|
|
29/10/2024
|
$20.82
|
$20.93
|
$20.67
|
$20.73
|
0
|
|
28/10/2024
|
$20.82
|
$20.87
|
$20.82
|
$20.87
|
23
|
|
25/10/2024
|
$20.95
|
$20.95
|
$20.82
|
$20.82
|
10
|
|
24/10/2024
|
$21.09
|
$21.00
|
$20.64
|
$20.85
|
0
|
|
23/10/2024
|
$21.09
|
$21.04
|
$20.85
|
$20.85
|
1
|
|
22/10/2024
|
$21.09
|
$20.94
|
$20.92
|
$20.93
|
2
|
|
21/10/2024
|
$21.09
|
$21.42
|
$21.06
|
$21.06
|
725
|
|
18/10/2024
|
$21.22
|
$21.74
|
$20.98
|
$21.24
|
0
|
|
17/10/2024
|
$21.22
|
$21.67
|
$21.05
|
$21.24
|
0
|
|
16/10/2024
|
$21.22
|
$21.25
|
$21.16
|
$21.25
|
151
|
|
15/10/2024
|
$21.14
|
$21.21
|
$21.14
|
$21.20
|
193
|
|
14/10/2024
|
$21.11
|
$21.11
|
$21.09
|
$21.09
|
40
|
|
11/10/2024
|
$21.05
|
$21.02
|
$21.01
|
$21.02
|
3
|
|
10/10/2024
|
$21.05
|
$21.05
|
$20.85
|
$20.86
|
542
|
|
09/10/2024
|
$20.95
|
$20.91
|
$20.60
|
$20.91
|
0
|
|
08/10/2024
|
$20.95
|
$20.93
|
$20.55
|
$20.93
|
0
|
|
07/10/2024
|
$20.95
|
$21.06
|
$20.87
|
$20.93
|
0
|
|
04/10/2024
|
$20.95
|
$20.95
|
$20.91
|
$20.91
|
2,000
|
|
03/10/2024
|
$21.20
|
$20.97
|
$20.85
|
$20.85
|
310
|
|
02/10/2024
|
$21.20
|
$21.19
|
$20.99
|
$21.06
|
0
|
|
01/10/2024
|
$21.20
|
$21.07
|
$21.07
|
$21.07
|
1
|
|
30/09/2024
|
$21.20
|
$21.21
|
$21.14
|
$21.15
|
5,070
|
|
27/09/2024
|
$21.01
|
$21.21
|
$21.08
|
$21.21
|
1
|
|
26/09/2024
|
$21.01
|
$21.13
|
$21.13
|
$21.13
|
1
|
|
25/09/2024
|
$21.01
|
$21.10
|
$21.04
|
$21.03
|
1
|
|
24/09/2024
|
$21.01
|
$21.12
|
$21.10
|
$21.10
|
1
|
|
23/09/2024
|
$21.01
|
$21.02
|
$21.01
|
$21.02
|
117
|
|
20/09/2024
|
$21.06
|
$21.11
|
$20.88
|
$20.88
|
3
|
|
19/09/2024
|
$21.06
|
$21.16
|
$20.97
|
$20.97
|
1,556
|
|
18/09/2024
|
$20.89
|
$20.89
|
$20.83
|
$20.83
|
823
|
|
17/09/2024
|
$20.96
|
$20.97
|
$20.93
|
$20.93
|
1,487
|
|
16/09/2024
|
$20.63
|
$20.91
|
$20.64
|
$20.75
|
0
|
|
13/09/2024
|
$20.63
|
$20.72
|
$20.63
|
$20.44
|
97
|
|
12/09/2024
|
$20.61
|
$20.62
|
$20.41
|
$20.44
|
511
|
|
11/09/2024
|
$20.53
|
$20.29
|
$20.28
|
$20.28
|
1
|
|
10/09/2024
|
$20.53
|
$20.58
|
$20.40
|
$20.47
|
4,721
|
|
09/09/2024
|
$20.83
|
$20.78
|
$20.46
|
$20.55
|
0
|
|
06/09/2024
|
$20.83
|
$20.49
|
$20.46
|
$20.45
|
1
|
|
05/09/2024
|
$20.83
|
$21.01
|
$20.43
|
$20.64
|
0
|
|
04/09/2024
|
$20.83
|
$20.95
|
$20.44
|
$20.67
|
0
|
|
03/09/2024
|
$20.83
|
$21.00
|
$20.59
|
$20.67
|
0
|
|
02/09/2024
|
$20.83
|
$20.83
|
$20.75
|
$20.66
|
30
|
|
30/08/2024
|
$20.74
|
$20.74
|
$20.66
|
$20.66
|
156
|
|
29/08/2024
|
$20.58
|
$20.99
|
$20.55
|
$20.64
|
0
|
|
28/08/2024
|
$20.58
|
$20.62
|
$20.58
|
$20.62
|
6,136
|
|
27/08/2024
|
$20.33
|
$20.81
|
$20.50
|
$20.57
|
0
|
|
26/08/2024
|
$20.12
|
$20.49
|
$19.91
|
$20.16
|
0
|
|
23/08/2024
|
$20.12
|
$20.49
|
$19.91
|
$20.16
|
0
|
|
22/08/2024
|
$20.12
|
$20.49
|
$19.91
|
$20.16
|
0
|
|
21/08/2024
|
$20.12
|
$20.24
|
$20.09
|
$20.15
|
0
|
|
20/08/2024
|
$20.12
|
$20.12
|
$20.10
|
$20.17
|
24
|
|
19/08/2024
|
$19.26
|
$20.20
|
$19.89
|
$20.17
|
0
|
|
16/08/2024
|
$19.26
|
$20.04
|
$19.69
|
$19.92
|
0
|
|
15/08/2024
|
$19.26
|
$19.95
|
$19.84
|
$19.95
|
13
|
|
14/08/2024
|
$19.26
|
$19.81
|
$19.49
|
$19.77
|
0
|
|
13/08/2024
|
$19.26
|
$19.81
|
$19.46
|
$19.59
|
0
|
|
12/08/2024
|
$19.26
|
$19.65
|
$19.43
|
$19.49
|
0
|
|
09/08/2024
|
$19.26
|
$19.58
|
$19.38
|
$19.48
|
0
|
|
08/08/2024
|
$19.26
|
$19.46
|
$19.26
|
$19.46
|
24
|
|
07/08/2024
|
$19.53
|
$19.53
|
$19.50
|
$19.50
|
137
|
|
06/08/2024
|
$19.12
|
$19.32
|
$19.12
|
$19.19
|
1,714
|
|
05/08/2024
|
$19.07
|
$20.30
|
$18.97
|
$19.06
|
574
|
|
02/08/2024
|
$20.26
|
$19.55
|
$19.28
|
$19.27
|
5
|
|
01/08/2024
|
$20.26
|
$20.20
|
$19.88
|
$19.88
|
5
|
|
31/07/2024
|
$20.26
|
$20.26
|
$20.19
|
$20.19
|
502
|
|
30/07/2024
|
$19.77
|
$20.07
|
$20.06
|
$20.06
|
2
|
|
29/07/2024
|
$19.77
|
$20.12
|
$19.99
|
$19.99
|
1
|
|
26/07/2024
|
$19.77
|
$20.00
|
$19.99
|
$19.90
|
2
|
|
25/07/2024
|
$19.77
|
$20.34
|
$19.74
|
$19.90
|
370
|
|
24/07/2024
|
$19.69
|
$19.82
|
$19.69
|
$19.82
|
3,469
|
|
23/07/2024
|
$20.03
|
$19.91
|
$19.82
|
$19.82
|
2
|
|
22/07/2024
|
$20.03
|
$20.03
|
$20.03
|
$20.03
|
1,740
|
|
19/07/2024
|
$20.15
|
$19.93
|
$19.78
|
$19.78
|
5
|
|
18/07/2024
|
$20.15
|
$20.15
|
$20.14
|
$20.14
|
1,938
|
|
17/07/2024
|
$19.69
|
$20.12
|
$19.60
|
$20.06
|
0
|
|
16/07/2024
|
$19.69
|
$19.80
|
$19.69
|
$19.80
|
17
|
|
15/07/2024
|
$19.51
|
$19.73
|
$19.70
|
$19.73
|
2
|
|
12/07/2024
|
$19.51
|
$19.72
|
$19.70
|
$19.70
|
2
|
|
11/07/2024
|
$19.51
|
$19.52
|
$19.51
|
$19.52
|
112
|
|
10/07/2024
|
$19.05
|
$19.18
|
$19.05
|
$19.18
|
66
|
|
09/07/2024
|
$18.99
|
$19.08
|
$18.97
|
$18.97
|
1
|
|
08/07/2024
|
$18.99
|
$19.03
|
$18.99
|
$19.03
|
50
|
|
05/07/2024
|
$19.16
|
$19.16
|
$19.03
|
$19.03
|
99
|
|
04/07/2024
|
$19.05
|
$19.16
|
$19.05
|
$19.11
|
0
|
|
03/07/2024
|
$19.05
|
$19.12
|
$19.07
|
$19.12
|
2
|
|
02/07/2024
|
$19.05
|
$19.05
|
$19.02
|
$19.02
|
135
|
|
01/07/2024
|
$18.80
|
$19.28
|
$19.03
|
$19.03
|
3
|
|
28/06/2024
|
$18.80
|
$19.22
|
$18.77
|
$18.98
|
0
|
|
27/06/2024
|
$18.80
|
$18.83
|
$18.77
|
$18.77
|
24,121
|
|
26/06/2024
|
$18.62
|
$18.94
|
$18.78
|
$18.78
|
2
|
|
25/06/2024
|
$18.62
|
$19.11
|
$18.93
|
$18.93
|
3
|
|
24/06/2024
|
$18.62
|
$19.07
|
$18.98
|
$19.07
|
0
|
|
21/06/2024
|
$18.62
|
$19.08
|
$18.60
|
$18.82
|
0
|
|
20/06/2024
|
$18.62
|
$18.94
|
$18.90
|
$18.90
|
7
|
|
19/06/2024
|
$18.62
|
$18.92
|
$18.87
|
$18.87
|
2
|
|
18/06/2024
|
$18.62
|
$18.87
|
$18.65
|
$18.84
|
0
|
|
17/06/2024
|
$18.62
|
$18.65
|
$18.62
|
$18.65
|
1
|
|
14/06/2024
|
$18.93
|
$18.68
|
$18.65
|
$18.65
|
2
|
|
13/06/2024
|
$18.93
|
$19.15
|
$18.64
|
$18.77
|
0
|
|
12/06/2024
|
$18.93
|
$19.05
|
$18.78
|
$19.05
|
14
|
|
11/06/2024
|
$18.93
|
$18.95
|
$18.76
|
$18.76
|
24
|
|
10/06/2024
|
$18.67
|
$19.12
|
$18.58
|
$18.91
|
0
|
|
07/06/2024
|
$18.67
|
$19.23
|
$19.05
|
$19.05
|
6
|
|
06/06/2024
|
$18.67
|
$19.19
|
$19.17
|
$19.19
|
0
|
|
05/06/2024
|
$18.67
|
$19.22
|
$19.16
|
$19.16
|
2
|
|
04/06/2024
|
$18.67
|
$19.23
|
$19.17
|
$19.17
|
0
|
|
03/06/2024
|
$18.67
|
$19.23
|
$19.20
|
$19.23
|
1
|
|
31/05/2024
|
$18.67
|
$19.18
|
$18.68
|
$19.07
|
0
|
|
30/05/2024
|
$18.67
|
$18.91
|
$18.67
|
$18.91
|
151
|
|
29/05/2024
|
$18.76
|
$18.86
|
$18.69
|
$18.68
|
82
|
|
28/05/2024
|
$18.96
|
$19.13
|
$18.96
|
$19.01
|
113
|
|
27/05/2024
|
$19.21
|
$19.21
|
$18.73
|
$19.03
|
0
|