SSGA SPDR ETFS Europe I SPDR bloom Gbl Agg $HDG Ucits ETF
(GLAU)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$30.07
|
$30.11
|
$30.07
|
$30.11
|
39
|
|
09/04/2025
|
$30.65
|
$30.40
|
$29.64
|
$30.06
|
0
|
|
08/04/2025
|
$30.65
|
$30.20
|
$30.12
|
$30.20
|
3,771
|
|
07/04/2025
|
$30.65
|
$30.64
|
$30.09
|
$30.35
|
0
|
|
04/04/2025
|
$30.65
|
$30.65
|
$30.50
|
$30.50
|
132
|
|
03/04/2025
|
$30.42
|
$30.42
|
$30.42
|
$30.42
|
3,766
|
|
02/04/2025
|
$30.22
|
$30.33
|
$30.21
|
$30.24
|
0
|
|
01/04/2025
|
$30.22
|
$30.28
|
$30.16
|
$30.25
|
0
|
|
31/03/2025
|
$30.22
|
$30.22
|
$30.16
|
$30.16
|
180
|
|
28/03/2025
|
$30.03
|
$30.12
|
$30.02
|
$30.11
|
0
|
|
27/03/2025
|
$30.03
|
$30.02
|
$30.00
|
$30.02
|
8,555
|
|
26/03/2025
|
$30.03
|
$30.04
|
$30.03
|
$30.04
|
179
|
|
25/03/2025
|
$30.09
|
$30.07
|
$29.99
|
$30.07
|
0
|
|
24/03/2025
|
$30.09
|
$30.09
|
$30.05
|
$30.06
|
2,367
|
|
21/03/2025
|
$30.16
|
$30.16
|
$30.13
|
$30.15
|
4,696
|
|
20/03/2025
|
$30.00
|
$30.19
|
$30.04
|
$30.14
|
0
|
|
19/03/2025
|
$30.00
|
$30.05
|
$30.04
|
$30.04
|
3
|
|
18/03/2025
|
$30.00
|
$30.00
|
$30.00
|
$30.00
|
381
|
|
17/03/2025
|
$30.05
|
$30.07
|
$30.04
|
$30.07
|
609
|
|
14/03/2025
|
$30.05
|
$30.02
|
$29.94
|
$30.00
|
0
|
|
13/03/2025
|
$30.05
|
$30.05
|
$29.97
|
$29.97
|
649
|
|
12/03/2025
|
$30.07
|
$30.06
|
$29.95
|
$29.97
|
0
|
|
11/03/2025
|
$30.07
|
$30.07
|
$30.01
|
$30.01
|
4,105
|
|
10/03/2025
|
$30.08
|
$30.09
|
$30.08
|
$30.09
|
275
|
|
07/03/2025
|
$30.09
|
$30.10
|
$30.07
|
$30.07
|
12,460
|
|
06/03/2025
|
$30.03
|
$30.03
|
$29.99
|
$29.99
|
126
|
|
05/03/2025
|
$30.23
|
$30.12
|
$30.11
|
$30.12
|
127
|
|
04/03/2025
|
$30.23
|
$30.34
|
$30.23
|
$30.32
|
0
|
|
03/03/2025
|
$30.23
|
$30.27
|
$30.27
|
$30.27
|
2,890
|
|
28/02/2025
|
$30.23
|
$30.30
|
$30.21
|
$30.29
|
0
|
|
27/02/2025
|
$30.23
|
$30.23
|
$30.23
|
$30.23
|
126
|
|
26/02/2025
|
$30.24
|
$30.98
|
$30.18
|
$30.24
|
1,007
|
|
25/02/2025
|
$30.02
|
$30.19
|
$30.18
|
$30.19
|
1,834
|
|
24/02/2025
|
$30.02
|
$30.10
|
$30.03
|
$30.08
|
0
|
|
21/02/2025
|
$30.02
|
$30.05
|
$30.02
|
$30.05
|
184
|
|
20/02/2025
|
$29.96
|
$29.99
|
$29.96
|
$29.99
|
1,882
|
|
19/02/2025
|
$30.02
|
$30.02
|
$29.90
|
$29.94
|
0
|
|
18/02/2025
|
$30.02
|
$30.03
|
$30.02
|
$30.02
|
757
|
|
17/02/2025
|
$30.03
|
$30.04
|
$30.03
|
$30.03
|
3,236
|
|
14/02/2025
|
$30.03
|
$30.08
|
$30.03
|
$30.08
|
474
|
|
13/02/2025
|
$30.12
|
$30.41
|
$29.47
|
$30.02
|
0
|
|
12/02/2025
|
$30.12
|
$29.94
|
$29.86
|
$29.89
|
5,038
|
|
11/02/2025
|
$30.12
|
$30.07
|
$29.97
|
$30.01
|
0
|
|
10/02/2025
|
$30.12
|
$30.08
|
$30.03
|
$30.07
|
0
|
|
07/02/2025
|
$30.12
|
$30.48
|
$29.75
|
$30.05
|
0
|
|
06/02/2025
|
$30.12
|
$30.12
|
$30.12
|
$30.12
|
304
|
|
05/02/2025
|
$30.12
|
$30.12
|
$30.10
|
$30.10
|
3,637
|
|
04/02/2025
|
$30.05
|
$29.99
|
$29.95
|
$30.01
|
134
|
|
03/02/2025
|
$30.05
|
$30.05
|
$30.01
|
$30.01
|
145
|
|
31/01/2025
|
$30.45
|
$30.46
|
$30.39
|
$30.45
|
965
|
|
30/01/2025
|
$30.37
|
$30.46
|
$30.15
|
$30.39
|
0
|
|
29/01/2025
|
$30.37
|
$30.42
|
$30.32
|
$30.35
|
0
|
|
28/01/2025
|
$30.37
|
$30.38
|
$30.31
|
$30.33
|
0
|
|
27/01/2025
|
$30.37
|
$30.37
|
$30.37
|
$30.37
|
2,696
|
|
24/01/2025
|
$30.32
|
$30.32
|
$30.22
|
$30.28
|
5,426
|
|
23/01/2025
|
$30.29
|
$30.29
|
$30.24
|
$30.25
|
589
|
|
22/01/2025
|
$30.25
|
$30.32
|
$30.29
|
$30.29
|
740
|
|
21/01/2025
|
$30.25
|
$30.31
|
$30.29
|
$30.31
|
21
|
|
20/01/2025
|
$30.25
|
$30.28
|
$30.25
|
$30.27
|
267
|
|
17/01/2025
|
$30.19
|
$30.29
|
$30.20
|
$30.23
|
176
|
|
16/01/2025
|
$30.19
|
$30.20
|
$30.19
|
$30.12
|
189
|
|
15/01/2025
|
$30.14
|
$30.14
|
$30.12
|
$30.12
|
62,920
|
|
14/01/2025
|
$29.99
|
$30.01
|
$29.99
|
$30.00
|
11,198
|
|
13/01/2025
|
$30.00
|
$30.02
|
$30.00
|
$30.00
|
1,031
|
|
10/01/2025
|
$30.10
|
$30.10
|
$30.04
|
$30.03
|
60
|
|
09/01/2025
|
$30.17
|
$30.19
|
$30.16
|
$30.16
|
428
|
|
08/01/2025
|
$30.14
|
$30.15
|
$30.14
|
$30.15
|
1,667
|
|
07/01/2025
|
$30.23
|
$30.24
|
$30.17
|
$30.17
|
20,875
|
|
06/01/2025
|
$30.26
|
$30.23
|
$30.22
|
$30.23
|
3,053
|
|
03/01/2025
|
$30.26
|
$30.28
|
$30.26
|
$30.28
|
271
|
|
02/01/2025
|
$30.37
|
$30.37
|
$30.30
|
$30.32
|
441
|
|
01/01/2025
|
$30.42
|
$30.42
|
$30.42
|
$30.42
|
20,400
|
|
31/12/2024
|
$30.42
|
$30.42
|
$30.42
|
$30.42
|
20,400
|
|
30/12/2024
|
$30.34
|
$30.34
|
$30.33
|
$30.33
|
17,400
|
|
27/12/2024
|
$30.30
|
$30.23
|
$30.23
|
$30.23
|
5,818
|
|
26/12/2024
|
$30.30
|
$30.26
|
$30.26
|
$30.26
|
1,000
|
|
25/12/2024
|
$30.30
|
$30.26
|
$30.26
|
$30.26
|
1,000
|
|
24/12/2024
|
$30.30
|
$30.26
|
$30.26
|
$30.26
|
1,000
|
|
23/12/2024
|
$30.30
|
$30.31
|
$30.30
|
$30.30
|
72,427
|
|
20/12/2024
|
$30.34
|
$30.36
|
$30.34
|
$30.35
|
84,763
|
|
19/12/2024
|
$30.30
|
$30.30
|
$30.30
|
$30.30
|
47,400
|
|
18/12/2024
|
$30.43
|
$30.43
|
$30.43
|
$30.43
|
68,100
|
|
17/12/2024
|
$30.41
|
$30.44
|
$30.41
|
$30.44
|
42,927
|
|
16/12/2024
|
$30.52
|
$30.52
|
$30.45
|
$30.47
|
48,902
|
|
13/12/2024
|
$30.46
|
$30.51
|
$30.46
|
$30.48
|
32,904
|
|
12/12/2024
|
$30.54
|
$30.57
|
$30.54
|
$30.57
|
6,221
|
|
11/12/2024
|
$30.64
|
$30.64
|
$30.63
|
$30.64
|
98,047
|
|
10/12/2024
|
$30.66
|
$30.66
|
$30.62
|
$30.62
|
156
|
|
09/12/2024
|
$30.67
|
$30.67
|
$30.65
|
$30.65
|
91,216
|
|
06/12/2024
|
$30.63
|
$30.64
|
$30.63
|
$30.64
|
1,869
|
|
05/12/2024
|
$30.63
|
$30.63
|
$30.63
|
$30.63
|
96,400
|
|
04/12/2024
|
$30.60
|
$30.60
|
$30.49
|
$30.59
|
0
|
|
03/12/2024
|
$30.60
|
$30.60
|
$30.60
|
$30.59
|
146,207
|
|
02/12/2024
|
$30.58
|
$30.63
|
$30.47
|
$30.63
|
9,362
|
|
29/11/2024
|
$30.23
|
$30.55
|
$30.47
|
$30.52
|
0
|
|
28/11/2024
|
$30.23
|
$30.48
|
$30.42
|
$30.43
|
0
|
|
27/11/2024
|
$30.23
|
$30.46
|
$30.34
|
$30.43
|
557
|
|
26/11/2024
|
$30.23
|
$30.37
|
$30.34
|
$30.34
|
717
|
|
25/11/2024
|
$30.23
|
$30.37
|
$30.33
|
$30.35
|
54
|
|
22/11/2024
|
$30.23
|
$30.23
|
$30.23
|
$30.21
|
275
|
|
21/11/2024
|
$30.20
|
$30.23
|
$30.21
|
$30.21
|
4,939
|
|
20/11/2024
|
$30.20
|
$30.20
|
$30.19
|
$30.19
|
67
|
|
19/11/2024
|
$30.25
|
$30.25
|
$30.23
|
$30.23
|
118
|
|
18/11/2024
|
$30.28
|
$30.17
|
$30.10
|
$30.15
|
0
|
|
15/11/2024
|
$30.28
|
$30.15
|
$30.14
|
$30.20
|
537
|
|
14/11/2024
|
$30.28
|
$30.23
|
$30.10
|
$30.20
|
0
|
|
13/11/2024
|
$30.28
|
$30.25
|
$30.13
|
$30.18
|
0
|
|
12/11/2024
|
$30.28
|
$30.29
|
$30.21
|
$30.22
|
0
|
|
11/11/2024
|
$30.28
|
$30.28
|
$30.26
|
$30.26
|
11,145
|
|
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
|