SSGA SPDR ETFs Europe I SPDR Bloom Global Agg Ucits ETF

(GLAG)
Sector: n/a
$25.18
$0.07 0.27
Last updated: 12:20:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $25.15 $25.17 $25.11 $25.15 1,408
21/11/2024 $25.15 $25.15 $25.15 $25.15 372
20/11/2024 $25.15 $25.15 $25.10 $25.10 26,942
19/11/2024 $25.20 $25.23 $25.20 $25.19 10,967
18/11/2024 $25.14 $25.15 $25.06 $25.12 104,985
15/11/2024 $25.17 $25.17 $25.11 $25.21 34,712
14/11/2024 $25.07 $25.21 $25.06 $25.21 26,920
13/11/2024 $25.22 $25.22 $25.16 $25.22 1,262
12/11/2024 $25.22 $25.22 $25.22 $25.22 20,100
11/11/2024 $25.37 $25.39 $25.31 $25.34 5,909
08/11/2024 $25.45 $25.47 $25.43 $25.43 625
07/11/2024 $25.24 $25.45 $25.23 $25.36 31,138
06/11/2024 $25.35 $25.35 $25.26 $25.26 5,961
05/11/2024 $25.52 $25.52 $25.51 $25.51 33,128
04/11/2024 $25.56 $25.56 $25.51 $25.51 2,966
01/11/2024 $25.57 $25.57 $25.44 $25.43 4,666
31/10/2024 $25.52 $25.52 $25.42 $25.46 1,843
30/10/2024 $25.41 $25.53 $25.41 $25.38 939
29/10/2024 $25.43 $25.46 $25.37 $25.38 1,764
28/10/2024 $25.50 $25.50 $25.48 $25.48 700
25/10/2024 $25.58 $25.58 $25.58 $25.58 26,214
24/10/2024 $25.56 $25.56 $25.53 $25.50 5,942
23/10/2024 $25.45 $25.51 $25.45 $25.50 398
22/10/2024 $25.80 $25.64 $25.55 $25.57 0
21/10/2024 $25.80 $25.80 $25.64 $25.64 1,010
18/10/2024 $25.80 $25.82 $25.70 $25.79 0
17/10/2024 $25.80 $25.80 $25.75 $25.75 25,387
16/10/2024 $25.85 $25.85 $25.82 $25.82 10
15/10/2024 $25.79 $25.79 $25.79 $25.78 11,012
14/10/2024 $25.78 $25.78 $25.72 $25.72 1,272
11/10/2024 $25.78 $25.83 $25.79 $25.79 75,374
10/10/2024 $25.78 $25.78 $25.78 $25.77 362
09/10/2024 $25.83 $25.86 $25.78 $25.80 2,430
08/10/2024 $25.89 $25.89 $25.83 $25.83 17,216
07/10/2024 $25.88 $25.89 $25.82 $25.82 13,938
04/10/2024 $26.11 $26.11 $25.85 $25.90 22,186
03/10/2024 $26.27 $26.27 $26.14 $26.17 21,242
02/10/2024 $26.28 $26.28 $26.25 $26.25 16,037
01/10/2024 $26.38 $26.38 $26.34 $26.34 49,956
30/09/2024 $26.40 $26.40 $26.34 $26.33 600
27/09/2024 $26.32 $26.40 $26.32 $26.37 5,802
26/09/2024 $26.32 $26.39 $26.32 $26.34 106,263
25/09/2024 $26.28 $26.42 $26.22 $26.30 0
24/09/2024 $26.28 $26.38 $26.27 $26.38 3,353
23/09/2024 $26.30 $26.32 $26.26 $26.30 9,379
20/09/2024 $26.38 $26.38 $26.27 $26.30 7,525
19/09/2024 $26.38 $26.41 $26.28 $26.32 539
18/09/2024 $26.39 $26.39 $26.37 $26.36 10,849
17/09/2024 $26.47 $26.49 $26.37 $26.37 5,786
16/09/2024 $26.42 $26.46 $26.40 $26.40 20,582
13/09/2024 $26.32 $26.67 $26.11 $26.20 20,000
12/09/2024 $26.32 $26.65 $25.96 $26.25 0
11/09/2024 $26.32 $26.32 $26.25 $26.18 9,198
10/09/2024 $26.11 $26.21 $26.11 $26.18 0
09/09/2024 $26.11 $26.15 $26.08 $26.15 574
06/09/2024 $26.24 $26.24 $26.17 $26.24 1,558
05/09/2024 $26.14 $26.14 $26.14 $26.14 46,960
04/09/2024 $26.07 $26.07 $26.07 $26.07 2
03/09/2024 $25.94 $25.94 $25.94 $25.93 16,940
02/09/2024 $25.86 $25.88 $25.86 $25.93 8,664
30/08/2024 $26.00 $26.00 $25.93 $25.93 68
29/08/2024 $26.04 $26.04 $25.98 $25.98 1,769
28/08/2024 $26.00 $26.06 $26.00 $26.06 30,905
27/08/2024 $26.24 $26.24 $26.00 $26.00 14,068
26/08/2024 $25.97 $25.99 $25.90 $25.92 16,563
23/08/2024 $25.97 $25.99 $25.90 $25.92 16,563
22/08/2024 $25.97 $25.99 $25.90 $25.92 16,563
21/08/2024 $25.95 $26.03 $25.95 $26.02 47,627
20/08/2024 $25.89 $25.93 $25.86 $25.92 276
19/08/2024 $25.88 $25.88 $25.78 $25.84 3,100
16/08/2024 $25.73 $25.76 $25.70 $25.74 107,531
15/08/2024 $25.82 $25.82 $25.63 $25.67 30,893
14/08/2024 $25.79 $25.88 $25.79 $25.84 5,868
13/08/2024 $25.62 $25.72 $25.62 $25.72 993
12/08/2024 $25.62 $25.66 $25.60 $25.66 6,976
09/08/2024 $25.61 $25.66 $25.52 $25.64 0
08/08/2024 $25.61 $25.62 $25.52 $25.52 72,841
07/08/2024 $25.61 $25.61 $25.56 $25.56 540
06/08/2024 $25.67 $25.71 $25.67 $25.71 319
05/08/2024 $25.88 $26.03 $25.82 $25.82 13,646
02/08/2024 $25.48 $25.73 $25.48 $25.73 2,659
01/08/2024 $25.69 $25.80 $25.68 $25.75 85,149
31/07/2024 $25.64 $25.69 $25.64 $25.67 451
30/07/2024 $25.47 $25.52 $25.47 $25.52 31,007
29/07/2024 $25.52 $25.52 $25.47 $25.47 2,209
26/07/2024 $25.44 $25.47 $25.43 $25.43 640
25/07/2024 $25.46 $25.46 $25.44 $25.43 73
24/07/2024 $25.43 $25.46 $25.43 $25.45 14,263
23/07/2024 $25.41 $25.42 $25.40 $25.42 36,000
22/07/2024 $25.44 $25.44 $25.36 $25.36 45,527
19/07/2024 $25.45 $25.46 $25.41 $25.42 52,760
18/07/2024 $25.53 $25.53 $25.48 $25.50 473
17/07/2024 $25.50 $25.53 $25.50 $25.53 12,586
16/07/2024 $25.41 $25.47 $25.39 $25.39 3,039
15/07/2024 $25.43 $25.43 $25.42 $25.42 174
12/07/2024 $25.21 $25.41 $25.41 $25.41 13,200
11/07/2024 $25.21 $25.41 $25.19 $25.36 33,619
10/07/2024 $25.18 $25.19 $25.17 $25.17 5,316
09/07/2024 $25.18 $25.18 $25.10 $25.10 204
08/07/2024 $25.17 $25.17 $25.12 $25.17 890
05/07/2024 $25.16 $25.16 $25.16 $25.16 6,416
04/07/2024 $25.07 $25.08 $25.07 $25.07 21
03/07/2024 $24.91 $25.07 $24.91 $25.07 56,057
02/07/2024 $24.90 $24.93 $24.90 $24.93 12,432
01/07/2024 $24.95 $24.98 $24.85 $24.84 572
28/06/2024 $25.04 $25.05 $25.01 $25.05 1,446
27/06/2024 $25.02 $25.06 $24.97 $25.06 4,506
26/06/2024 $25.02 $25.03 $25.02 $25.03 11,670
25/06/2024 $25.13 $25.13 $25.12 $25.11 10,044
24/06/2024 $25.10 $25.17 $25.05 $25.12 198
21/06/2024 $25.10 $25.49 $24.85 $25.08 0
20/06/2024 $25.10 $25.10 $25.10 $25.09 405
19/06/2024 $25.20 $25.20 $25.19 $25.18 678
18/06/2024 $25.12 $25.19 $25.11 $25.19 21,834
17/06/2024 $25.17 $25.17 $25.12 $25.14 2,898
14/06/2024 $25.16 $25.20 $25.16 $25.20 14,484
13/06/2024 $25.15 $25.17 $25.10 $25.17 37,914
12/06/2024 $24.96 $25.24 $24.96 $25.24 42,159
11/06/2024 $24.96 $24.96 $24.93 $24.95 23,125
10/06/2024 $24.93 $24.93 $24.92 $24.92 70
07/06/2024 $25.13 $25.48 $24.88 $25.03 0
06/06/2024 $25.13 $25.21 $25.13 $25.21 53
05/06/2024 $25.16 $25.19 $25.13 $25.19 15,720
04/06/2024 $25.11 $25.18 $25.11 $25.18 14,959
03/06/2024 $24.97 $25.12 $24.96 $25.10 8,829
31/05/2024 $24.75 $24.98 $24.75 $24.93 4,732
30/05/2024 $24.90 $24.91 $24.80 $24.91 0
29/05/2024 $24.90 $24.90 $24.83 $24.83 3,257
28/05/2024 $25.10 $25.10 $24.98 $25.02 79,162
27/05/2024 $25.01 $25.00 $24.92 $24.99 0