Market data

Select a section

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

(GLAD)
Sector: n/a
$30.10
$-0.00 -0.01
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section