SSGA SPDR ETFs Europe I SPDR BLOOM GBL AGG BD $HDG UCITS (ACC)
(GLAD)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$30.57
|
$30.63
|
$30.57
|
$30.63
|
25,590
|
|
15/05/2025
|
$30.50
|
$30.58
|
$30.46
|
$30.58
|
9,450
|
|
14/05/2025
|
$30.52
|
$30.53
|
$30.46
|
$30.47
|
0
|
|
13/05/2025
|
$30.52
|
$30.54
|
$30.52
|
$30.51
|
206,810
|
|
12/05/2025
|
$30.57
|
$30.57
|
$30.55
|
$30.56
|
295
|
|
09/05/2025
|
$30.64
|
$30.64
|
$30.64
|
$30.64
|
10,249
|
|
08/05/2025
|
$30.76
|
$30.76
|
$30.73
|
$30.74
|
340,015
|
|
07/05/2025
|
$30.60
|
$30.75
|
$30.48
|
$30.75
|
58,200
|
|
06/05/2025
|
$30.73
|
$30.73
|
$30.62
|
$30.67
|
2,906
|
|
05/05/2025
|
$30.74
|
$30.78
|
$30.69
|
$30.69
|
316,142
|
|
02/05/2025
|
$30.74
|
$30.78
|
$30.69
|
$30.69
|
316,142
|
|
01/05/2025
|
$30.82
|
$30.82
|
$30.72
|
$30.79
|
8,890
|
|
30/04/2025
|
$30.81
|
$30.82
|
$30.76
|
$30.81
|
3,407
|
|
29/04/2025
|
$30.70
|
$30.81
|
$30.68
|
$30.76
|
0
|
|
28/04/2025
|
$30.70
|
$30.72
|
$30.67
|
$30.72
|
0
|
|
25/04/2025
|
$30.70
|
$30.70
|
$30.68
|
$30.68
|
2,456
|
|
24/04/2025
|
$30.58
|
$30.65
|
$30.58
|
$30.65
|
100
|
|
23/04/2025
|
$30.55
|
$30.64
|
$30.55
|
$30.57
|
8,978
|
|
22/04/2025
|
$30.41
|
$30.53
|
$30.41
|
$30.53
|
1,482
|
|
21/04/2025
|
$30.60
|
$30.60
|
$30.59
|
$30.59
|
3,914
|
|
18/04/2025
|
$30.60
|
$30.60
|
$30.59
|
$30.59
|
3,914
|
|
17/04/2025
|
$30.60
|
$30.60
|
$30.59
|
$30.59
|
3,914
|
|
16/04/2025
|
$30.56
|
$30.56
|
$30.55
|
$30.55
|
10,189
|
|
15/04/2025
|
$30.45
|
$30.48
|
$30.45
|
$30.48
|
395
|
|
14/04/2025
|
$30.42
|
$30.43
|
$30.42
|
$30.43
|
3,974
|
|
11/04/2025
|
$30.40
|
$30.40
|
$30.24
|
$30.27
|
25,065
|
|
10/04/2025
|
$30.46
|
$30.51
|
$30.40
|
$30.40
|
14,411
|
|
09/04/2025
|
$30.01
|
$30.38
|
$30.01
|
$30.18
|
36,053
|
|
08/04/2025
|
$30.52
|
$30.54
|
$30.49
|
$30.53
|
18,957
|
|
07/04/2025
|
$30.56
|
$30.80
|
$30.54
|
$30.54
|
24,171
|
|
04/04/2025
|
$30.71
|
$30.99
|
$30.86
|
$30.90
|
1,781,991
|
|
03/04/2025
|
$30.71
|
$30.76
|
$30.71
|
$30.76
|
192,362
|
|
02/04/2025
|
$30.61
|
$30.61
|
$30.55
|
$30.55
|
10,674
|
|
01/04/2025
|
$30.57
|
$30.57
|
$30.56
|
$30.56
|
13,147
|
|
31/03/2025
|
$30.55
|
$30.57
|
$30.47
|
$30.47
|
11,304
|
|
28/03/2025
|
$30.34
|
$30.45
|
$30.42
|
$30.45
|
1,389
|
|
27/03/2025
|
$30.34
|
$30.35
|
$30.34
|
$30.35
|
2,472
|
|
26/03/2025
|
$30.34
|
$30.34
|
$30.34
|
$30.33
|
1,906
|
|
25/03/2025
|
$30.38
|
$30.39
|
$30.35
|
$30.39
|
1,327
|
|
24/03/2025
|
$30.46
|
$30.45
|
$30.35
|
$30.39
|
0
|
|
21/03/2025
|
$30.46
|
$30.49
|
$30.43
|
$30.45
|
0
|
|
20/03/2025
|
$30.46
|
$30.51
|
$30.43
|
$30.43
|
485
|
|
19/03/2025
|
$30.43
|
$30.43
|
$30.37
|
$30.37
|
932
|
|
18/03/2025
|
$30.34
|
$30.34
|
$30.34
|
$30.33
|
3,290
|
|
17/03/2025
|
$30.39
|
$30.40
|
$30.39
|
$30.40
|
14,688
|
|
14/03/2025
|
$30.32
|
$30.32
|
$30.30
|
$30.30
|
34,688
|
|
13/03/2025
|
$30.28
|
$30.31
|
$30.28
|
$30.31
|
3,623
|
|
12/03/2025
|
$30.36
|
$30.37
|
$30.31
|
$30.31
|
3,754
|
|
11/03/2025
|
$30.40
|
$30.42
|
$30.32
|
$30.32
|
6,181
|
|
10/03/2025
|
$30.39
|
$30.45
|
$30.34
|
$30.42
|
0
|
|
07/03/2025
|
$30.39
|
$30.88
|
$30.29
|
$30.40
|
0
|
|
06/03/2025
|
$30.39
|
$30.39
|
$30.28
|
$30.29
|
2,226
|
|
05/03/2025
|
$30.56
|
$30.57
|
$30.44
|
$30.45
|
6,569
|
|
04/03/2025
|
$30.68
|
$30.68
|
$30.68
|
$30.67
|
440
|
|
03/03/2025
|
$30.63
|
$30.63
|
$30.59
|
$30.60
|
71,004
|
|
28/02/2025
|
$30.64
|
$30.64
|
$30.58
|
$30.64
|
890
|
|
27/02/2025
|
$30.55
|
$30.56
|
$30.53
|
$30.56
|
2,467
|
|
26/02/2025
|
$30.27
|
$30.58
|
$30.50
|
$30.54
|
0
|
|
25/02/2025
|
$30.27
|
$30.53
|
$30.52
|
$30.53
|
3,819
|
|
24/02/2025
|
$30.27
|
$30.43
|
$30.36
|
$30.41
|
0
|
|
21/02/2025
|
$30.27
|
$30.43
|
$30.29
|
$30.38
|
0
|
|
20/02/2025
|
$30.27
|
$30.33
|
$30.27
|
$30.33
|
85,375
|
|
19/02/2025
|
$30.29
|
$30.30
|
$30.29
|
$30.30
|
12,036
|
|
18/02/2025
|
$30.43
|
$30.43
|
$30.31
|
$30.31
|
2,016
|
|
17/02/2025
|
$30.38
|
$30.38
|
$30.36
|
$30.36
|
661
|
|
14/02/2025
|
$30.43
|
$30.43
|
$30.42
|
$30.42
|
750
|
|
13/02/2025
|
$30.33
|
$30.36
|
$30.35
|
$30.35
|
386
|
|
12/02/2025
|
$30.33
|
$30.36
|
$30.20
|
$30.20
|
175,245
|
|
11/02/2025
|
$30.36
|
$30.36
|
$30.34
|
$30.36
|
1,738,871
|
|
10/02/2025
|
$30.39
|
$30.42
|
$30.38
|
$30.42
|
19,599
|
|
07/02/2025
|
$30.44
|
$30.44
|
$30.39
|
$30.39
|
8,000
|
|
06/02/2025
|
$30.44
|
$30.45
|
$30.44
|
$30.42
|
98
|
|
05/02/2025
|
$30.36
|
$30.42
|
$30.36
|
$30.42
|
23
|
|
04/02/2025
|
$30.29
|
$30.32
|
$30.26
|
$30.32
|
10,553
|
|
03/02/2025
|
$30.28
|
$30.38
|
$30.27
|
$30.32
|
163,372
|
|
31/01/2025
|
$30.29
|
$30.29
|
$30.28
|
$30.27
|
23,495
|
|
30/01/2025
|
$30.24
|
$30.24
|
$30.24
|
$30.24
|
33
|
|
29/01/2025
|
$30.29
|
$30.29
|
$30.20
|
$30.19
|
7,360
|
|
28/01/2025
|
$30.22
|
$30.24
|
$30.22
|
$30.24
|
8,558
|
|
27/01/2025
|
$30.21
|
$30.24
|
$30.19
|
$30.19
|
20,432
|
|
24/01/2025
|
$30.09
|
$30.13
|
$30.09
|
$30.13
|
1,273
|
|
23/01/2025
|
$30.12
|
$30.12
|
$30.11
|
$30.11
|
4,261
|
|
22/01/2025
|
$30.22
|
$30.22
|
$30.17
|
$30.17
|
16,235
|
|
21/01/2025
|
$30.19
|
$30.19
|
$30.19
|
$30.18
|
16,152
|
|
20/01/2025
|
$30.06
|
$30.15
|
$30.07
|
$30.13
|
0
|
|
17/01/2025
|
$30.06
|
$30.47
|
$29.71
|
$30.10
|
0
|
|
16/01/2025
|
$30.06
|
$30.10
|
$30.05
|
$30.02
|
13,286
|
|
15/01/2025
|
$29.88
|
$30.04
|
$30.02
|
$30.02
|
1,585
|
|
14/01/2025
|
$29.88
|
$29.93
|
$29.83
|
$29.85
|
0
|
|
13/01/2025
|
$29.88
|
$29.88
|
$29.84
|
$29.83
|
897
|
|
10/01/2025
|
$29.91
|
$29.91
|
$29.90
|
$29.90
|
3,600
|
|
09/01/2025
|
$30.05
|
$30.05
|
$30.00
|
$30.01
|
5,814
|
|
08/01/2025
|
$30.13
|
$30.07
|
$29.97
|
$30.01
|
0
|
|
07/01/2025
|
$30.13
|
$30.13
|
$30.02
|
$30.01
|
616
|
|
06/01/2025
|
$30.12
|
$30.12
|
$30.12
|
$30.12
|
4,315
|
|
03/01/2025
|
$30.20
|
$30.26
|
$30.13
|
$30.13
|
2,524
|
|
02/01/2025
|
$30.22
|
$30.24
|
$30.15
|
$30.19
|
10,271
|
|
01/01/2025
|
$30.14
|
$30.23
|
$30.19
|
$30.20
|
0
|
|
31/12/2024
|
$30.14
|
$30.23
|
$30.19
|
$30.20
|
0
|
|
30/12/2024
|
$30.14
|
$30.19
|
$30.14
|
$30.19
|
5,693
|
|
27/12/2024
|
$30.06
|
$30.10
|
$30.06
|
$30.10
|
30,816
|
|
26/12/2024
|
$30.19
|
$30.14
|
$30.12
|
$30.12
|
11,928
|
|
25/12/2024
|
$30.19
|
$30.14
|
$30.12
|
$30.12
|
11,928
|
|
24/12/2024
|
$30.19
|
$30.14
|
$30.12
|
$30.12
|
11,928
|
|
23/12/2024
|
$30.19
|
$30.19
|
$30.13
|
$30.17
|
177,433
|
|
20/12/2024
|
$30.17
|
$30.21
|
$30.17
|
$30.20
|
780
|
|
19/12/2024
|
$30.14
|
$30.19
|
$30.14
|
$30.14
|
1,163
|
|
18/12/2024
|
$30.28
|
$30.32
|
$30.28
|
$30.31
|
2,747
|
|
17/12/2024
|
$30.30
|
$30.32
|
$30.25
|
$30.31
|
0
|
|
16/12/2024
|
$30.30
|
$30.37
|
$30.28
|
$30.30
|
0
|
|
13/12/2024
|
$30.30
|
$30.30
|
$30.30
|
$30.30
|
5,589
|
|
12/12/2024
|
$30.50
|
$30.48
|
$30.39
|
$30.42
|
0
|
|
11/12/2024
|
$30.50
|
$30.51
|
$30.48
|
$30.48
|
2,807
|
|
10/12/2024
|
$30.52
|
$30.53
|
$30.48
|
$30.48
|
53
|
|
09/12/2024
|
$30.41
|
$30.54
|
$30.46
|
$30.50
|
0
|
|
06/12/2024
|
$30.41
|
$30.56
|
$30.45
|
$30.51
|
0
|
|
05/12/2024
|
$30.41
|
$30.48
|
$30.47
|
$30.47
|
555
|
|
04/12/2024
|
$30.41
|
$30.50
|
$30.41
|
$30.50
|
65,775
|
|
03/12/2024
|
$30.49
|
$30.49
|
$30.42
|
$30.42
|
8,825
|
|
02/12/2024
|
$30.44
|
$30.44
|
$30.39
|
$30.44
|
1,349
|
|
29/11/2024
|
$30.38
|
$30.40
|
$30.38
|
$30.40
|
8,430
|
|
28/11/2024
|
$30.35
|
$30.38
|
$30.30
|
$30.38
|
1,767
|
|
27/11/2024
|
$30.32
|
$30.34
|
$30.32
|
$30.34
|
2
|
|
26/11/2024
|
$30.25
|
$30.29
|
$30.22
|
$30.22
|
3,038
|
|
25/11/2024
|
$30.22
|
$30.24
|
$30.22
|
$30.24
|
604
|
|
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
|