SSGA SPDR ETFs Europe I SPDR Bloom Global Agg Ucits ETF
(GLAG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$25.01
|
$25.00
|
$24.92
|
$24.99
|
0
|
|
23/05/2024
|
$25.01
|
$25.04
|
$24.94
|
$24.93
|
176
|
|
22/05/2024
|
$25.05
|
$25.06
|
$25.01
|
$25.04
|
44,285
|
|
21/05/2024
|
$25.11
|
$25.11
|
$25.11
|
$25.10
|
11,000
|
|
20/05/2024
|
$25.03
|
$25.10
|
$25.03
|
$25.07
|
2,198
|
|
17/05/2024
|
$25.12
|
$25.14
|
$25.10
|
$25.13
|
35,294
|
|
16/05/2024
|
$25.26
|
$25.26
|
$25.20
|
$25.20
|
67,273
|
|
15/05/2024
|
$25.05
|
$25.17
|
$25.05
|
$25.17
|
1,566
|
|
14/05/2024
|
$24.94
|
$24.98
|
$24.89
|
$24.97
|
1,561
|
|
13/05/2024
|
$24.94
|
$24.98
|
$24.94
|
$24.95
|
1,273
|
|
10/05/2024
|
$24.94
|
$24.94
|
$24.94
|
$24.94
|
12,000
|