Market data

Select a section

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

(GEDV)
Sector: n/a
$20.41
$0.10 0.47
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $20.33 $20.46 $20.41 $20.41 1
15/05/2025 $20.33 $20.35 $20.23 $20.31 6
14/05/2025 $20.33 $20.33 $20.23 $20.23 206
13/05/2025 $20.42 $20.96 $20.29 $20.32 142
12/05/2025 $20.41 $20.71 $20.32 $20.32 507
09/05/2025 $20.25 $20.26 $20.18 $20.18 529
08/05/2025 $20.12 $20.18 $20.14 $20.14 0
07/05/2025 $20.12 $20.12 $20.09 $20.09 315
06/05/2025 $19.91 $20.13 $20.05 $20.13 2
05/05/2025 $19.91 $20.11 $19.91 $20.11 25,331
02/05/2025 $19.91 $20.11 $19.91 $20.11 25,331
01/05/2025 $20.27 $20.28 $20.02 $20.02 0
30/04/2025 $20.27 $20.28 $19.92 $20.02 210
29/04/2025 $20.06 $20.24 $20.04 $20.16 0
28/04/2025 $20.06 $20.15 $20.06 $20.13 2
25/04/2025 $20.06 $20.12 $20.01 $20.01 6
24/04/2025 $20.08 $20.16 $19.99 $20.05 10,122
23/04/2025 $19.82 $20.26 $20.01 $20.01 1
22/04/2025 $19.82 $19.96 $19.66 $19.94 5,768
21/04/2025 $19.63 $19.83 $19.63 $19.79 37,978
18/04/2025 $19.63 $19.83 $19.63 $19.79 37,978
17/04/2025 $19.63 $19.83 $19.63 $19.79 37,978
16/04/2025 $19.73 $19.80 $19.44 $19.80 5,386
15/04/2025 $19.64 $19.74 $19.56 $19.71 40,990
14/04/2025 $18.88 $19.55 $19.33 $19.53 5
11/04/2025 $18.88 $19.00 $18.88 $18.92 2,692
10/04/2025 $18.05 $19.45 $18.78 $18.83 4
09/04/2025 $18.05 $18.39 $18.05 $18.18 3,991
08/04/2025 $18.84 $18.84 $18.72 $18.72 120
07/04/2025 $19.71 $18.87 $18.34 $18.33 15
04/04/2025 $19.71 $20.06 $19.18 $19.17 296
03/04/2025 $20.25 $20.38 $20.04 $20.11 886
02/04/2025 $20.28 $20.41 $20.27 $20.41 1,539
01/04/2025 $20.36 $20.48 $20.36 $20.42 6
31/03/2025 $20.38 $20.42 $20.27 $20.35 4
28/03/2025 $20.42 $20.51 $20.36 $20.36 2
27/03/2025 $20.42 $20.81 $20.25 $20.49 0
26/03/2025 $20.42 $20.52 $20.42 $20.48 90
25/03/2025 $20.56 $20.56 $20.48 $20.48 1
24/03/2025 $20.56 $20.56 $20.46 $20.46 35
21/03/2025 $20.32 $20.51 $20.32 $20.38 28
20/03/2025 $20.54 $20.71 $20.52 $20.55 46
19/03/2025 $20.20 $20.69 $20.61 $20.61 0
18/03/2025 $20.20 $20.60 $20.55 $20.55 2
17/03/2025 $20.20 $20.55 $20.35 $20.55 1
14/03/2025 $20.20 $20.24 $20.13 $20.24 68
13/03/2025 $20.12 $20.15 $20.09 $20.09 68
12/03/2025 $20.14 $20.43 $20.13 $20.15 3
11/03/2025 $20.14 $20.67 $20.24 $20.24 9
10/03/2025 $20.14 $20.73 $20.56 $20.62 0
07/03/2025 $20.14 $20.46 $20.45 $20.46 2
06/03/2025 $20.14 $20.36 $20.13 $20.35 1
05/03/2025 $20.14 $20.30 $20.12 $20.12 53
04/03/2025 $20.56 $20.34 $19.98 $19.98 12
03/03/2025 $20.56 $20.56 $20.46 $20.46 6
28/02/2025 $20.19 $20.36 $20.19 $20.32 276
27/02/2025 $20.28 $20.52 $20.28 $20.31 993
26/02/2025 $20.31 $20.66 $20.13 $20.45 0
25/02/2025 $20.31 $20.33 $20.31 $20.32 44
24/02/2025 $20.24 $20.37 $20.20 $20.24 2
21/02/2025 $20.24 $20.35 $20.24 $20.35 636
20/02/2025 $20.17 $20.17 $20.15 $20.15 20
19/02/2025 $20.17 $20.13 $20.13 $20.13 1
18/02/2025 $20.17 $20.24 $20.14 $20.14 0
17/02/2025 $20.17 $20.19 $20.14 $20.14 1,172
14/02/2025 $19.88 $20.40 $20.02 $20.15 0
13/02/2025 $19.88 $20.03 $19.75 $20.02 0
12/02/2025 $19.88 $20.09 $19.58 $19.75 0
11/02/2025 $19.88 $19.76 $19.66 $19.76 3
10/02/2025 $19.88 $19.80 $19.66 $19.71 0
07/02/2025 $19.88 $19.88 $19.69 $19.69 347
06/02/2025 $19.93 $20.44 $19.89 $19.79 74
05/02/2025 $19.94 $19.90 $19.75 $19.79 3
04/02/2025 $19.94 $20.03 $19.94 $19.88 1,070
03/02/2025 $19.67 $19.91 $19.67 $19.88 20
31/01/2025 $20.10 $20.20 $20.16 $20.16 3
30/01/2025 $20.10 $20.02 $19.97 $19.99 3
29/01/2025 $20.10 $20.10 $19.93 $20.06 89
28/01/2025 $20.02 $20.35 $19.89 $20.06 0
27/01/2025 $20.02 $20.05 $20.02 $20.05 10
24/01/2025 $19.96 $20.05 $19.84 $20.05 133
23/01/2025 $20.16 $19.92 $19.90 $19.92 245
22/01/2025 $20.16 $20.11 $19.93 $19.93 4
21/01/2025 $20.16 $20.20 $20.16 $20.19 500
20/01/2025 $20.02 $20.14 $20.00 $20.14 216
17/01/2025 $19.95 $20.00 $19.89 $20.00 68
16/01/2025 $19.71 $19.86 $19.70 $19.76 0
15/01/2025 $19.71 $20.02 $19.46 $19.76 0
14/01/2025 $19.71 $19.54 $19.26 $19.45 0
13/01/2025 $19.71 $19.26 $19.23 $19.26 1
10/01/2025 $19.71 $19.75 $19.32 $19.32 13
09/01/2025 $19.71 $19.71 $19.71 $19.71 435
08/01/2025 $19.81 $19.81 $19.66 $19.66 159
07/01/2025 $19.91 $20.08 $19.89 $19.89 549
06/01/2025 $20.12 $20.12 $19.99 $19.99 15
03/01/2025 $19.93 $19.87 $19.83 $19.87 2
02/01/2025 $19.93 $19.95 $19.86 $19.86 17
01/01/2025 $19.95 $19.84 $19.74 $19.83 0
31/12/2024 $19.95 $19.84 $19.74 $19.83 0
30/12/2024 $19.95 $19.94 $19.69 $19.74 8
27/12/2024 $19.95 $19.95 $19.92 $19.92 41
26/12/2024 $19.76 $19.87 $19.71 $19.86 0
25/12/2024 $19.76 $19.87 $19.71 $19.86 0
24/12/2024 $19.76 $19.87 $19.71 $19.86 0
23/12/2024 $19.76 $19.81 $19.71 $19.78 22
20/12/2024 $20.66 $19.78 $19.55 $19.78 2
19/12/2024 $20.66 $19.72 $19.63 $19.66 10
18/12/2024 $20.66 $20.24 $20.08 $20.14 0
17/12/2024 $20.66 $20.22 $20.16 $20.16 3
16/12/2024 $20.66 $20.35 $20.31 $20.31 3
13/12/2024 $20.66 $20.46 $20.33 $20.33 1
12/12/2024 $20.66 $20.50 $20.47 $20.47 1
11/12/2024 $20.66 $20.56 $20.50 $20.50 2
10/12/2024 $20.66 $20.73 $20.61 $20.61 5,277
09/12/2024 $20.89 $20.93 $20.79 $20.89 0
06/12/2024 $20.89 $20.95 $20.79 $20.79 2
05/12/2024 $20.89 $20.92 $20.88 $20.88 15,373
04/12/2024 $20.83 $20.91 $20.83 $20.83 729
03/12/2024 $21.04 $20.87 $20.85 $20.85 1
02/12/2024 $21.04 $21.04 $20.90 $20.92 10
29/11/2024 $21.08 $21.08 $21.07 $21.07 611
28/11/2024 $21.01 $21.14 $21.04 $21.04 1
27/11/2024 $21.01 $21.05 $21.01 $21.03 11,021
26/11/2024 $20.65 $20.98 $20.81 $20.87 0
25/11/2024 $20.65 $21.06 $20.85 $20.98 0
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

Market data

Select a section