SSGA SPDR ETFs Europe I SPDR BLOOM GBL AGG BD $HDG UCITS (ACC)
(GLAD)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$29.06
|
$29.09
|
$29.06
|
$29.07
|
1,025
|
23/05/2024
|
$29.05
|
$29.05
|
$28.99
|
$28.99
|
1,599
|
22/05/2024
|
$29.09
|
$29.10
|
$29.09
|
$29.10
|
96
|
21/05/2024
|
$29.09
|
$29.15
|
$29.08
|
$29.13
|
0
|
20/05/2024
|
$29.09
|
$29.09
|
$29.09
|
$29.09
|
1,351
|
17/05/2024
|
$29.11
|
$29.22
|
$29.14
|
$29.15
|
0
|
16/05/2024
|
$29.11
|
$29.27
|
$29.19
|
$29.22
|
0
|
15/05/2024
|
$29.11
|
$29.21
|
$29.11
|
$29.19
|
30,973
|
14/05/2024
|
$29.05
|
$29.06
|
$28.93
|
$29.03
|
0
|
13/05/2024
|
$29.05
|
$29.08
|
$29.03
|
$29.03
|
77,221
|
10/05/2024
|
$29.04
|
$29.12
|
$28.97
|
$29.02
|
0
|