Market data

Select a section

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

(GLAD)
Sector: n/a
$30.85
$-0.01 -0.02
Last updated: 16:39:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $30.86 $30.86 $30.85 $30.85 870
17/07/2025 $30.81 $30.89 $30.80 $30.86 357,202
16/07/2025 $30.86 $31.14 $30.73 $30.78 0
15/07/2025 $30.86 $30.86 $30.78 $30.77 88,219
14/07/2025 $30.83 $30.84 $30.83 $30.84 37,906
11/07/2025 $30.98 $30.98 $30.83 $30.83 492
10/07/2025 $30.94 $30.95 $30.88 $30.88 51
09/07/2025 $30.80 $30.88 $30.82 $30.86 0
08/07/2025 $30.80 $30.86 $30.80 $30.83 603
07/07/2025 $30.94 $30.94 $30.90 $30.90 629
04/07/2025 $31.03 $31.03 $30.94 $30.94 408
03/07/2025 $30.99 $31.02 $30.94 $30.94 15,405
02/07/2025 $30.99 $31.00 $30.94 $30.94 51,877
01/07/2025 $30.94 $31.36 $30.61 $31.00 0
30/06/2025 $30.94 $30.94 $30.94 $30.93 18,475
27/06/2025 $30.98 $30.98 $30.92 $30.92 20,536
26/06/2025 $30.90 $30.96 $30.94 $30.94 16,128
25/06/2025 $30.90 $30.94 $30.90 $30.91 23,907
24/06/2025 $30.92 $30.94 $30.92 $30.93 352
23/06/2025 $30.81 $30.93 $30.81 $30.92 485,060
20/06/2025 $30.79 $30.87 $30.79 $30.83 196
19/06/2025 $30.84 $30.83 $30.82 $30.83 9,946
18/06/2025 $30.84 $30.86 $30.84 $30.83 21,721
17/06/2025 $30.80 $30.80 $30.80 $30.80 3,899
16/06/2025 $30.90 $30.79 $30.71 $30.78 0
13/06/2025 $30.90 $30.90 $30.76 $30.76 1,731
12/06/2025 $30.69 $30.84 $30.69 $30.83 5,358
11/06/2025 $30.75 $30.74 $30.71 $30.74 21,463
10/06/2025 $30.75 $30.75 $30.71 $30.70 3,807
09/06/2025 $30.70 $30.70 $30.65 $30.66 12,308
06/06/2025 $30.76 $30.76 $30.67 $30.67 84,984
05/06/2025 $30.70 $30.86 $30.72 $30.72 0
04/06/2025 $30.70 $30.75 $30.64 $30.73 0
03/06/2025 $30.70 $30.73 $30.68 $30.69 0
02/06/2025 $30.70 $30.70 $30.67 $30.67 1
30/05/2025 $30.58 $30.70 $30.70 $30.69 23,826
29/05/2025 $30.58 $30.69 $30.58 $30.68 29,095
28/05/2025 $30.59 $30.59 $30.59 $30.59 57
27/05/2025 $30.59 $30.61 $30.58 $30.60 18,372
26/05/2025 $30.48 $30.53 $30.48 $30.51 27,698
23/05/2025 $30.48 $30.53 $30.48 $30.51 27,698
22/05/2025 $30.41 $30.43 $30.41 $30.41 43,033
21/05/2025 $30.56 $30.51 $30.47 $30.47 16,235
20/05/2025 $30.56 $30.56 $30.51 $30.54 301
19/05/2025 $30.57 $30.56 $30.56 $30.56 5,046
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

Market data

Select a section