Market data

Select a section

SSGA SPDR ETFs Europe I SPDR S&P Global Div Arist Esg Dist

(GEDV)
Sector: n/a
$20.97
$0.14 0.67
Last updated: 16:35:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $19.21 $19.21 $18.73 $19.03 0
23/05/2024 $19.21 $19.21 $19.06 $19.06 1,069
22/05/2024 $19.31 $19.35 $19.28 $19.27 16
21/05/2024 $19.57 $19.48 $19.27 $19.37 0
20/05/2024 $19.57 $19.52 $19.48 $19.48 2
17/05/2024 $19.57 $19.57 $19.43 $19.43 119
16/05/2024 $19.16 $19.52 $19.40 $19.45 0
15/05/2024 $19.16 $19.43 $19.33 $19.43 2
14/05/2024 $19.16 $19.28 $19.27 $19.28 0
13/05/2024 $19.16 $19.24 $19.15 $19.24 957
10/05/2024 $18.32 $19.26 $19.05 $19.16 0
09/05/2024 $18.32 $19.06 $18.90 $19.05 0
08/05/2024 $18.32 $18.94 $18.93 $18.99 2
07/05/2024 $18.32 $19.03 $18.83 $18.99 0
06/05/2024 $18.32 $18.98 $18.67 $18.83 0
03/05/2024 $18.32 $18.98 $18.67 $18.83 0
02/05/2024 $18.32 $18.76 $18.62 $18.67 0
01/05/2024 $18.32 $18.82 $18.70 $18.70 2
30/04/2024 $18.32 $18.97 $18.79 $18.86 0
29/04/2024 $18.32 $18.97 $18.81 $18.96 0
26/04/2024 $18.32 $18.87 $18.70 $18.81 0
25/04/2024 $18.32 $18.92 $18.61 $18.70 0
24/04/2024 $18.32 $18.87 $18.78 $18.78 1
23/04/2024 $18.32 $18.87 $18.60 $18.87 0
22/04/2024 $18.32 $18.67 $18.52 $18.60 0
19/04/2024 $18.32 $18.53 $18.24 $18.52 0
18/04/2024 $18.32 $18.39 $18.35 $18.39 0
17/04/2024 $18.32 $18.35 $18.23 $18.23 92
16/04/2024 $18.28 $18.28 $18.22 $18.22 20,765
15/04/2024 $18.97 $18.74 $18.53 $18.55 0
12/04/2024 $18.97 $18.87 $18.65 $18.67 0
11/04/2024 $18.97 $18.91 $18.66 $18.71 0
10/04/2024 $18.97 $19.27 $18.87 $18.87 1
09/04/2024 $18.97 $19.24 $19.09 $19.14 0
08/04/2024 $18.97 $19.12 $18.97 $18.95 2,444
05/04/2024 $19.15 $19.21 $18.85 $18.95 0
04/04/2024 $19.15 $19.27 $19.09 $19.21 0
03/04/2024 $19.15 $19.09 $19.05 $19.09 1
02/04/2024 $19.15 $19.15 $19.02 $19.05 1,464
01/04/2024 $19.18 $19.30 $19.18 $19.29 5,613
29/03/2024 $19.18 $19.30 $19.18 $19.29 5,613
28/03/2024 $19.18 $19.30 $19.18 $19.29 5,613
27/03/2024 $19.08 $19.14 $19.02 $19.14 1,851
26/03/2024 $19.13 $19.16 $18.99 $18.99 0
25/03/2024 $19.13 $19.12 $18.97 $19.06 0
22/03/2024 $19.13 $19.26 $19.07 $19.07 0
21/03/2024 $19.13 $19.31 $18.98 $19.19 0
20/03/2024 $19.13 $18.98 $18.95 $18.98 1

Market data

Select a section