Market data

Select a section

SSGA SPDR ETFs Europe I SPDR BLOOM GBL AGG BD $HDG UCITS (ACC)

(GLAD)
Sector: n/a
$30.14
$0.05 0.17
Last updated: 12:12:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $30.12 $30.16 $30.08 $30.09 14,844
21/11/2024 $30.10 $30.10 $30.09 $30.09 225
20/11/2024 $30.11 $30.10 $29.99 $30.07 0
19/11/2024 $30.11 $30.12 $30.10 $30.09 9,024
18/11/2024 $30.02 $30.02 $30.02 $30.02 253
15/11/2024 $30.04 $30.04 $30.01 $30.08 3,671
14/11/2024 $30.06 $30.08 $30.02 $30.08 4,236
13/11/2024 $30.05 $30.10 $30.04 $30.07 5,286
12/11/2024 $30.16 $30.16 $30.09 $30.10 7,637
11/11/2024 $30.17 $30.17 $30.10 $30.09 9,320
08/11/2024 $30.14 $30.20 $30.14 $30.17 13,056
07/11/2024 $29.95 $30.01 $29.95 $30.01 15,152
06/11/2024 $30.02 $30.02 $29.97 $29.97 7,634
05/11/2024 $30.09 $30.09 $30.03 $30.04 4,115
04/11/2024 $30.08 $30.09 $30.08 $30.08 15,755
01/11/2024 $30.15 $30.15 $30.04 $30.03 26
31/10/2024 $30.02 $30.07 $30.02 $30.07 3,787
30/10/2024 $30.07 $30.10 $30.10 $30.10 744
29/10/2024 $30.07 $30.07 $30.07 $30.07 415
28/10/2024 $30.16 $30.16 $30.11 $30.11 2,423
25/10/2024 $30.20 $30.20 $30.19 $30.19 652
24/10/2024 $30.17 $30.17 $30.12 $30.10 1,225
23/10/2024 $30.18 $30.13 $30.09 $30.10 1,404
22/10/2024 $30.18 $30.18 $30.13 $30.13 3,960
21/10/2024 $30.19 $30.27 $30.17 $30.17 10,406
18/10/2024 $30.30 $30.34 $30.23 $30.30 0
17/10/2024 $30.30 $30.30 $30.29 $30.29 3,755
16/10/2024 $30.31 $30.37 $30.36 $30.37 16,560
15/10/2024 $30.31 $30.32 $30.31 $30.31 16,578
14/10/2024 $30.20 $30.23 $30.16 $30.19 0
11/10/2024 $30.22 $30.22 $30.16 $30.19 35,837
10/10/2024 $30.18 $30.21 $30.18 $30.21 10
09/10/2024 $30.23 $30.26 $30.22 $30.22 6,950
08/10/2024 $30.25 $30.25 $30.17 $30.20 389,548
07/10/2024 $30.39 $30.24 $30.21 $30.20 4,000
04/10/2024 $30.39 $30.42 $30.21 $30.42 332,690
03/10/2024 $30.57 $30.51 $30.39 $30.46 0
02/10/2024 $30.57 $30.57 $30.51 $30.50 117,600
01/10/2024 $30.57 $30.57 $30.57 $30.57 7,217
30/09/2024 $30.55 $30.55 $30.41 $30.49 0
27/09/2024 $30.55 $30.59 $30.41 $30.50 0
26/09/2024 $30.55 $30.55 $30.48 $30.48 5,975
25/09/2024 $30.52 $30.58 $30.48 $30.50 26,531
24/09/2024 $30.46 $30.54 $30.46 $30.54 10,049
23/09/2024 $30.47 $30.53 $30.47 $30.47 91,661
20/09/2024 $30.50 $30.50 $30.45 $30.45 420
19/09/2024 $30.49 $30.54 $30.49 $30.49 119,176
18/09/2024 $30.55 $30.55 $30.50 $30.50 2,894
17/09/2024 $30.65 $30.72 $30.57 $30.57 190,734
16/09/2024 $30.55 $30.59 $30.53 $30.57 34,907
13/09/2024 $30.56 $30.56 $30.56 $30.48 4,922
12/09/2024 $30.56 $30.56 $30.48 $30.52 16,113
11/09/2024 $30.53 $30.53 $30.52 $30.49 16,073
10/09/2024 $30.46 $30.49 $30.45 $30.49 5,800
09/09/2024 $30.40 $30.42 $30.40 $30.42 22,976
06/09/2024 $30.45 $30.45 $30.43 $30.45 392
05/09/2024 $30.36 $30.38 $30.32 $30.34 2,507
04/09/2024 $30.34 $30.34 $30.29 $30.33 18,999
03/09/2024 $30.21 $30.25 $30.12 $30.22 5,566
02/09/2024 $30.13 $30.18 $30.01 $30.18 0
30/08/2024 $30.13 $30.22 $30.13 $30.18 7,455
29/08/2024 $30.30 $30.30 $30.20 $30.20 14,585
28/08/2024 $30.24 $30.26 $30.24 $30.24 4,400
27/08/2024 $30.27 $30.27 $29.85 $30.17 0
26/08/2024 $30.20 $30.20 $30.20 $30.19 17,066
23/08/2024 $30.20 $30.20 $30.20 $30.19 17,066
22/08/2024 $30.20 $30.20 $30.20 $30.19 17,066
21/08/2024 $30.19 $30.28 $30.19 $30.26 42,120
20/08/2024 $30.16 $30.21 $30.16 $30.19 57,113
19/08/2024 $30.16 $30.16 $30.16 $30.16 2,615
16/08/2024 $30.06 $30.11 $30.06 $30.06 8,926
15/08/2024 $30.08 $30.08 $30.07 $30.07 3,830
14/08/2024 $30.17 $30.22 $30.12 $30.22 2,324
13/08/2024 $30.03 $30.23 $30.01 $30.12 0
12/08/2024 $30.03 $30.03 $30.01 $30.03 1,064
09/08/2024 $30.04 $30.06 $29.98 $30.03 9,098
08/08/2024 $30.02 $30.03 $29.92 $29.92 14,776
07/08/2024 $29.99 $30.00 $29.99 $30.00 2
06/08/2024 $30.10 $30.10 $30.04 $30.08 6,479
05/08/2024 $30.25 $30.36 $30.13 $30.13 42,089
02/08/2024 $30.02 $30.13 $30.02 $30.13 356,040
01/08/2024 $29.86 $29.97 $29.80 $29.88 381,113
31/07/2024 $29.80 $29.80 $29.75 $29.75 1,902
30/07/2024 $29.72 $29.72 $29.69 $29.69 69
29/07/2024 $29.66 $29.66 $29.66 $29.66 9,806
26/07/2024 $29.58 $29.58 $29.58 $29.58 20,949
25/07/2024 $29.58 $29.58 $29.58 $29.58 968
24/07/2024 $29.58 $29.59 $29.57 $29.58 18,365
23/07/2024 $29.65 $29.57 $29.57 $29.57 574
22/07/2024 $29.65 $29.65 $29.65 $29.65 48,422
19/07/2024 $29.61 $29.61 $29.55 $29.55 2,672
18/07/2024 $29.64 $29.70 $29.55 $29.64 0
17/07/2024 $29.64 $29.64 $29.38 $29.64 29,314
16/07/2024 $29.61 $29.61 $29.59 $29.59 300
15/07/2024 $29.48 $29.58 $29.47 $29.56 0
12/07/2024 $29.48 $29.53 $29.47 $29.52 10,264
11/07/2024 $29.54 $29.54 $29.40 $29.53 3,266
10/07/2024 $29.40 $29.40 $29.40 $29.40 61
09/07/2024 $29.38 $29.39 $29.37 $29.36 242
08/07/2024 $29.36 $29.40 $29.36 $29.40 6,542
05/07/2024 $29.38 $29.41 $29.38 $29.41 515
04/07/2024 $29.20 $29.28 $29.26 $29.27 37,479
03/07/2024 $29.20 $29.31 $29.19 $29.31 4,646
02/07/2024 $29.17 $29.20 $29.17 $29.19 1,739
01/07/2024 $29.37 $29.29 $29.05 $29.13 0
28/06/2024 $29.37 $29.37 $29.29 $29.29 10,608
27/06/2024 $29.43 $29.35 $29.23 $29.32 0
26/06/2024 $29.43 $29.38 $29.21 $29.30 0
25/06/2024 $29.43 $29.48 $29.36 $29.36 11,535
24/06/2024 $29.29 $29.41 $29.29 $29.37 0
21/06/2024 $29.29 $29.46 $29.29 $29.39 4,863
20/06/2024 $29.42 $29.43 $29.37 $29.37 6,694
19/06/2024 $29.37 $29.40 $29.37 $29.40 922
18/06/2024 $29.34 $29.41 $29.33 $29.39 2,513
17/06/2024 $29.40 $29.40 $29.34 $29.34 7,857
14/06/2024 $29.37 $29.44 $29.37 $29.42 816
13/06/2024 $29.18 $29.36 $29.24 $29.32 0
12/06/2024 $29.18 $29.34 $29.18 $29.34 586
11/06/2024 $29.11 $29.11 $29.10 $29.10 622
10/06/2024 $29.30 $29.15 $29.01 $29.06 0
07/06/2024 $29.30 $29.30 $29.14 $29.15 17,130
06/06/2024 $29.27 $29.30 $29.25 $29.30 2,964
05/06/2024 $29.23 $29.31 $29.22 $29.27 3,222
04/06/2024 $29.20 $29.20 $29.19 $29.18 6,919
03/06/2024 $28.93 $29.15 $29.00 $29.12 0
31/05/2024 $28.93 $29.00 $28.93 $29.00 709
30/05/2024 $28.93 $28.96 $28.92 $28.95 536
29/05/2024 $28.94 $28.94 $28.88 $28.88 964
28/05/2024 $29.05 $29.10 $29.05 $29.05 2,114
27/05/2024 $29.06 $29.09 $29.06 $29.07 1,025

Market data

Select a section