Market data

Select a section

SSGA SPDR ETFS Europe I SPDR S&P Global Dividend UCITS ETF

(GLDV)
Sector: n/a
$34.09
$0.08 0.24
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $33.76 $34.09 $33.76 $34.09 2,556
15/05/2025 $33.76 $34.01 $33.60 $34.01 10,190
14/05/2025 $33.86 $33.95 $33.65 $33.72 584
13/05/2025 $33.85 $33.96 $33.74 $33.85 15,001
12/05/2025 $33.95 $34.30 $33.86 $33.90 75,627
09/05/2025 $33.88 $33.88 $33.62 $33.74 5,113
08/05/2025 $33.71 $33.77 $33.56 $33.69 1,266
07/05/2025 $33.71 $33.76 $33.65 $33.67 14,741
06/05/2025 $33.67 $33.93 $33.48 $33.93 12,587
05/05/2025 $33.84 $33.84 $33.52 $33.53 676
02/05/2025 $33.84 $33.84 $33.52 $33.53 676
01/05/2025 $33.68 $34.09 $33.68 $34.09 429
30/04/2025 $33.74 $34.04 $33.44 $33.62 787
29/04/2025 $33.79 $33.90 $33.69 $33.74 203
28/04/2025 $33.24 $33.72 $33.24 $33.63 4,582
25/04/2025 $33.80 $33.80 $33.39 $33.42 203
24/04/2025 $33.46 $33.51 $33.30 $33.47 7,540
23/04/2025 $33.60 $33.79 $33.32 $33.38 7,702
22/04/2025 $33.35 $33.35 $33.01 $33.33 23,984
21/04/2025 $33.07 $33.07 $32.70 $33.02 3,402
18/04/2025 $33.07 $33.07 $32.70 $33.02 3,402
17/04/2025 $33.07 $33.07 $32.70 $33.02 3,402
16/04/2025 $32.67 $33.05 $32.58 $33.05 35,287
15/04/2025 $32.73 $32.98 $32.43 $32.98 2,685
14/04/2025 $32.40 $32.63 $32.26 $32.49 4,708
11/04/2025 $32.04 $32.04 $31.61 $31.60 9,274
10/04/2025 $32.29 $32.31 $31.55 $31.57 7,062
09/04/2025 $30.54 $30.93 $30.23 $30.49 30,348
08/04/2025 $31.54 $31.93 $31.32 $31.37 17,813
07/04/2025 $31.70 $32.28 $30.55 $30.82 10,332
04/04/2025 $33.36 $33.36 $31.82 $32.11 6,082
03/04/2025 $33.55 $33.95 $33.45 $33.56 7,325
02/04/2025 $33.87 $33.90 $33.65 $33.86 12,420
01/04/2025 $33.94 $34.05 $33.66 $34.01 3,336
31/03/2025 $33.79 $33.86 $33.46 $33.77 2,389
28/03/2025 $34.04 $34.04 $33.76 $33.76 1,584
27/03/2025 $34.02 $34.02 $33.60 $33.94 1,875
26/03/2025 $33.83 $33.88 $33.61 $33.78 10,055
25/03/2025 $33.92 $33.92 $33.68 $33.76 9,088
24/03/2025 $33.91 $33.91 $33.70 $33.78 1,212
21/03/2025 $33.99 $33.99 $33.59 $33.68 168
20/03/2025 $34.06 $34.19 $33.80 $34.00 1,032
19/03/2025 $34.19 $34.19 $33.96 $34.04 19,783
18/03/2025 $34.21 $34.21 $33.94 $34.13 1,258
17/03/2025 $33.62 $34.10 $33.55 $34.06 182,291
14/03/2025 $33.56 $33.64 $33.17 $33.58 996
13/03/2025 $33.37 $33.57 $33.13 $33.36 2,986
12/03/2025 $33.32 $33.76 $33.16 $33.26 4,353
11/03/2025 $33.86 $34.13 $33.42 $33.45 45,023
10/03/2025 $33.80 $34.21 $33.70 $34.02 2,091
07/03/2025 $33.62 $33.85 $33.52 $33.76 3,267
06/03/2025 $33.49 $33.52 $33.20 $33.51 2,115
05/03/2025 $33.23 $33.38 $33.05 $33.13 410
04/03/2025 $33.33 $33.40 $32.89 $32.94 15,550
03/03/2025 $33.41 $33.67 $33.35 $33.67 3,209
28/02/2025 $33.19 $33.36 $33.00 $33.28 15,650
27/02/2025 $33.69 $33.69 $33.23 $33.28 1,189
26/02/2025 $33.68 $33.68 $33.48 $33.60 3,550
25/02/2025 $33.33 $33.49 $33.24 $33.49 34,978
24/02/2025 $33.29 $33.47 $33.02 $33.22 28,478
21/02/2025 $33.31 $33.31 $33.09 $33.29 18,611
20/02/2025 $33.22 $33.22 $32.78 $33.03 3,278
19/02/2025 $33.21 $33.21 $32.85 $32.94 313,118
18/02/2025 $33.00 $33.00 $32.84 $32.92 7,848
17/02/2025 $32.98 $33.16 $32.79 $33.16 4,660
14/02/2025 $32.94 $33.18 $32.73 $32.73 7,190
13/02/2025 $32.80 $32.80 $32.57 $32.77 264
12/02/2025 $32.41 $32.84 $32.39 $32.43 3,096
11/02/2025 $32.53 $32.53 $32.34 $32.49 12,569
10/02/2025 $32.62 $32.62 $32.37 $32.54 987
07/02/2025 $32.92 $32.92 $32.36 $32.38 15,025
06/02/2025 $32.80 $32.87 $32.62 $32.67 11,765
05/02/2025 $32.76 $32.77 $32.55 $32.67 11,083
04/02/2025 $32.73 $32.97 $32.62 $32.74 10,904
03/02/2025 $32.34 $32.80 $32.32 $32.74 8,436
31/01/2025 $33.29 $33.29 $32.99 $33.15 225
30/01/2025 $32.70 $33.22 $32.70 $33.13 24,770
29/01/2025 $33.27 $33.27 $32.96 $32.96 461
28/01/2025 $33.05 $33.23 $32.93 $33.04 8,844
27/01/2025 $32.55 $33.33 $32.55 $33.03 18,970
24/01/2025 $32.84 $33.03 $32.82 $33.02 14,540
23/01/2025 $33.04 $33.04 $32.78 $32.87 3,568
22/01/2025 $33.45 $33.45 $32.89 $32.89 586,874
21/01/2025 $33.32 $33.41 $33.06 $33.40 3,706
20/01/2025 $33.32 $33.42 $32.99 $33.31 3,483
17/01/2025 $33.09 $33.09 $32.66 $33.02 19,820
16/01/2025 $32.75 $32.75 $32.52 $32.56 675
15/01/2025 $32.42 $32.84 $32.28 $32.56 91,137
14/01/2025 $32.18 $32.21 $32.05 $31.84 1,378
13/01/2025 $31.74 $31.84 $31.61 $31.84 3,763
10/01/2025 $32.53 $32.53 $31.80 $31.81 1,081
09/01/2025 $32.62 $32.62 $32.31 $32.45 59,199
08/01/2025 $32.61 $32.71 $32.28 $32.42 656
07/01/2025 $32.82 $32.89 $32.65 $32.75 233
06/01/2025 $32.86 $33.20 $32.76 $32.95 3,177
03/01/2025 $32.87 $32.87 $32.63 $32.80 2,979
02/01/2025 $32.77 $33.03 $32.77 $32.81 180
01/01/2025 $32.95 $32.95 $32.63 $32.87 94
31/12/2024 $32.95 $32.95 $32.63 $32.87 94
30/12/2024 $32.84 $32.94 $32.52 $32.65 960
27/12/2024 $33.09 $33.09 $32.63 $32.75 5,371
26/12/2024 $32.78 $32.95 $32.78 $32.84 473
25/12/2024 $32.78 $32.95 $32.78 $32.84 473
24/12/2024 $32.78 $32.95 $32.78 $32.84 473
23/12/2024 $32.96 $32.96 $32.51 $32.59 35,643
20/12/2024 $32.52 $32.76 $32.18 $32.72 8,198
19/12/2024 $32.55 $32.69 $32.43 $32.59 126,355
18/12/2024 $33.68 $33.68 $33.34 $33.36 859,248
17/12/2024 $33.60 $33.60 $33.40 $33.46 2,436
16/12/2024 $33.93 $33.93 $33.62 $33.68 149,313
13/12/2024 $33.89 $33.89 $33.50 $33.59 105,248
12/12/2024 $34.10 $34.11 $33.84 $33.92 13,988
11/12/2024 $34.10 $34.22 $33.98 $34.00 334
10/12/2024 $34.46 $34.46 $34.00 $34.17 1,013
09/12/2024 $34.51 $34.61 $34.46 $34.53 21,918
06/12/2024 $34.65 $34.76 $34.44 $34.52 1,448
05/12/2024 $34.73 $34.73 $34.41 $34.65 5,803
04/12/2024 $34.51 $34.58 $34.28 $34.28 64,902
03/12/2024 $34.75 $34.85 $34.51 $34.54 1,821
02/12/2024 $35.14 $35.14 $34.62 $34.74 2,482
29/11/2024 $35.18 $35.20 $34.99 $35.06 86
28/11/2024 $34.93 $35.10 $34.87 $35.09 11,840
27/11/2024 $34.62 $35.11 $34.62 $35.06 3,366
26/11/2024 $34.96 $34.96 $34.70 $34.71 31,700
25/11/2024 $35.02 $35.10 $34.80 $34.96 1,094
22/11/2024 $34.54 $34.76 $34.30 $34.46 958
21/11/2024 $34.42 $34.46 $34.12 $34.46 10,434
20/11/2024 $34.13 $34.50 $34.01 $34.01 11,433
19/11/2024 $34.50 $34.50 $33.86 $34.17 6,259
18/11/2024 $34.20 $34.21 $33.92 $34.21 9,662

Market data

Select a section