Market data

Select a section

SSGA SPDR ETFS Europe I SPDR bloom Gbl Agg $HDG Ucits ETF

(GLAU)
Sector: n/a
$30.29
$0.14 0.46
Last updated: 16:35:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $30.09 $30.29 $30.26 $30.29 228
07/11/2024 $30.09 $30.15 $30.09 $30.15 19,064
06/11/2024 $30.14 $30.14 $30.05 $30.11 12,230
05/11/2024 $30.23 $30.19 $30.17 $30.17 429
04/11/2024 $30.23 $30.23 $30.15 $30.19 0
01/11/2024 $30.23 $30.29 $30.16 $30.19 10,727
31/10/2024 $30.15 $30.17 $30.14 $30.17 4,528
30/10/2024 $30.22 $30.26 $30.22 $30.22 37
29/10/2024 $30.22 $30.22 $30.16 $30.17 4,097
28/10/2024 $30.24 $30.24 $30.22 $30.22 889
25/10/2024 $30.28 $30.33 $30.27 $30.30 0
24/10/2024 $30.28 $30.29 $30.28 $30.23 3,742
23/10/2024 $30.36 $30.28 $30.21 $30.26 0
22/10/2024 $30.36 $30.33 $30.25 $30.26 0
21/10/2024 $30.36 $30.36 $30.33 $30.33 154
18/10/2024 $30.47 $30.48 $30.38 $30.45 0
17/10/2024 $30.47 $30.47 $30.44 $30.44 7,478
16/10/2024 $30.38 $30.52 $30.40 $30.49 0
15/10/2024 $30.38 $30.40 $30.38 $30.40 68
14/10/2024 $30.33 $30.33 $30.30 $30.30 181
11/10/2024 $30.31 $30.37 $30.29 $30.35 0
10/10/2024 $30.31 $30.36 $30.35 $30.34 131,791
09/10/2024 $30.31 $30.47 $30.31 $30.36 99
08/10/2024 $30.57 $30.36 $30.34 $30.34 294
07/10/2024 $30.57 $30.43 $30.32 $30.34 0
04/10/2024 $30.57 $30.57 $30.43 $30.43 322
03/10/2024 $30.69 $30.65 $30.52 $30.59 0
02/10/2024 $30.69 $30.64 $30.64 $30.64 144
01/10/2024 $30.69 $30.73 $30.69 $30.73 2,563
30/09/2024 $30.66 $30.66 $30.63 $30.63 713
27/09/2024 $30.62 $31.02 $30.38 $30.64 0
26/09/2024 $30.62 $30.79 $30.51 $30.60 0
25/09/2024 $30.62 $30.73 $30.55 $30.62 0
24/09/2024 $30.62 $30.70 $30.56 $30.67 0
23/09/2024 $30.62 $30.63 $30.62 $30.63 3,827
20/09/2024 $30.63 $30.63 $30.61 $30.60 359
19/09/2024 $30.71 $30.71 $30.57 $30.64 0
18/09/2024 $30.71 $30.74 $30.58 $30.67 0
17/09/2024 $30.71 $30.72 $30.70 $30.72 1
16/09/2024 $30.71 $30.71 $30.71 $30.70 54
13/09/2024 $30.58 $30.67 $30.67 $30.61 104
12/09/2024 $30.58 $30.69 $30.52 $30.68 0
11/09/2024 $30.58 $30.71 $30.64 $30.61 993
10/09/2024 $30.58 $30.61 $30.60 $30.61 2
09/09/2024 $30.58 $30.59 $30.46 $30.56 0
06/09/2024 $30.58 $30.59 $30.53 $30.59 467
05/09/2024 $30.37 $30.51 $30.40 $30.47 0
04/09/2024 $30.37 $30.47 $30.37 $30.47 1,259
03/09/2024 $30.28 $30.39 $30.27 $30.36 5,157
02/09/2024 $30.28 $30.28 $30.26 $30.27 2,201
30/08/2024 $30.30 $30.34 $30.26 $30.30 0
29/08/2024 $30.30 $30.38 $30.26 $30.35 0
28/08/2024 $30.30 $30.40 $30.28 $30.35 0
27/08/2024 $30.30 $30.41 $30.24 $30.30 0
26/08/2024 $30.30 $30.30 $30.28 $30.28 3,395
23/08/2024 $30.30 $30.30 $30.28 $30.28 3,395
22/08/2024 $30.30 $30.30 $30.28 $30.28 3,395
21/08/2024 $30.39 $30.39 $30.39 $30.39 312
20/08/2024 $30.33 $30.33 $30.31 $30.31 183
19/08/2024 $30.29 $30.29 $30.27 $30.28 5,442
16/08/2024 $30.29 $30.29 $30.22 $30.22 3,811
15/08/2024 $30.23 $30.23 $30.19 $30.19 178
14/08/2024 $30.12 $30.64 $29.80 $30.31 0
13/08/2024 $30.12 $30.59 $30.13 $30.25 0
12/08/2024 $30.12 $30.53 $29.81 $30.16 0
09/08/2024 $30.12 $30.18 $30.05 $30.15 0
08/08/2024 $30.12 $30.18 $29.91 $30.06 0
07/08/2024 $30.12 $30.12 $30.09 $30.09 3,795
06/08/2024 $30.19 $30.21 $30.19 $30.21 3,799
05/08/2024 $30.34 $30.34 $30.25 $30.25 2,906
02/08/2024 $30.43 $30.50 $30.09 $30.25 0
01/08/2024 $30.43 $30.52 $30.42 $30.50 3,405
31/07/2024 $30.30 $30.37 $30.25 $30.30 0
30/07/2024 $30.30 $30.30 $30.25 $30.25 3,759
29/07/2024 $30.25 $30.27 $30.25 $30.26 445
26/07/2024 $30.13 $30.20 $30.13 $30.14 8,144
25/07/2024 $30.08 $30.14 $30.08 $30.14 4,365
24/07/2024 $30.12 $30.12 $30.12 $30.11 130
23/07/2024 $30.10 $30.17 $30.10 $30.14 10,006
22/07/2024 $30.14 $30.14 $30.09 $30.09 3,794
19/07/2024 $30.14 $30.14 $30.13 $30.14 777
18/07/2024 $30.15 $30.19 $30.15 $30.19 3,806
17/07/2024 $30.20 $30.20 $30.20 $30.19 104
16/07/2024 $30.12 $30.14 $30.12 $30.14 3,800
15/07/2024 $30.14 $30.14 $30.14 $30.14 109
12/07/2024 $30.09 $30.11 $30.05 $30.08 1,670
11/07/2024 $29.94 $30.11 $30.08 $30.08 279
10/07/2024 $29.94 $30.00 $29.93 $29.92 182
09/07/2024 $29.84 $29.95 $29.86 $29.89 0
08/07/2024 $29.84 $29.93 $29.92 $29.93 6
05/07/2024 $29.84 $30.23 $29.51 $29.93 0
04/07/2024 $29.84 $29.84 $29.83 $29.83 67
03/07/2024 $29.77 $29.84 $29.77 $29.84 11,370
02/07/2024 $29.71 $29.75 $29.71 $29.72 817
01/07/2024 $29.68 $29.78 $29.68 $29.71 6,181
28/06/2024 $29.85 $29.85 $29.84 $29.84 202
27/06/2024 $29.87 $29.90 $29.77 $29.86 0
26/06/2024 $29.87 $29.89 $29.85 $29.85 4,285
25/06/2024 $29.77 $30.00 $29.85 $29.93 0
24/06/2024 $29.77 $29.96 $29.83 $29.92 0
21/06/2024 $29.77 $29.95 $29.91 $29.91 131
20/06/2024 $29.77 $29.98 $29.83 $29.92 0
19/06/2024 $29.77 $30.34 $29.59 $29.94 0
18/06/2024 $29.77 $29.95 $29.85 $29.94 0
17/06/2024 $29.77 $29.97 $29.79 $29.88 0
14/06/2024 $29.77 $30.41 $29.87 $29.97 0
13/06/2024 $29.77 $29.91 $29.79 $29.86 0
12/06/2024 $29.77 $29.84 $29.77 $29.83 200
11/06/2024 $29.60 $29.68 $29.56 $29.65 0
10/06/2024 $29.60 $29.60 $29.59 $29.58 509
07/06/2024 $29.69 $29.70 $29.68 $29.68 7,662
06/06/2024 $29.77 $29.86 $29.76 $29.81 0
05/06/2024 $29.77 $29.82 $29.77 $29.82 701
04/06/2024 $29.78 $29.78 $29.78 $29.77 1,080
03/06/2024 $29.62 $29.66 $29.61 $29.66 2,168
31/05/2024 $29.48 $29.58 $29.48 $29.58 1,205
30/05/2024 $29.59 $29.49 $29.46 $29.49 2,455
29/05/2024 $29.59 $29.57 $29.41 $29.42 0
28/05/2024 $29.59 $29.59 $29.57 $29.57 136
27/05/2024 $29.60 $29.60 $29.53 $29.59 0
24/05/2024 $29.60 $29.60 $29.53 $29.59 0
23/05/2024 $29.60 $29.64 $29.55 $29.55 1,344
22/05/2024 $29.81 $29.68 $29.62 $29.64 0
21/05/2024 $29.81 $29.69 $29.63 $29.67 0
20/05/2024 $29.81 $29.68 $29.62 $29.63 0
17/05/2024 $29.81 $29.78 $29.68 $29.68 0
16/05/2024 $29.81 $29.81 $29.78 $29.77 3,267
15/05/2024 $29.58 $29.79 $29.57 $29.73 0
14/05/2024 $29.58 $29.63 $29.51 $29.57 0
13/05/2024 $29.58 $29.61 $29.57 $29.57 1,887
10/05/2024 $29.64 $29.64 $29.55 $29.55 581

Market data

Select a section