Market data

Select a section

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

(GEDV)
Sector: n/a
$20.00
$0.19 0.95
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section