Market data

Select a section

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

(GLDV)
Sector: n/a
$33.02
$0.31 0.95
Last updated: 16:40:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $34.08 $34.13 $33.85 $34.21 15,951
14/11/2024 $34.22 $34.22 $33.98 $34.21 9,015
13/11/2024 $34.10 $34.30 $34.06 $34.18 12,719
12/11/2024 $34.33 $34.61 $34.24 $34.24 16,317
11/11/2024 $34.59 $34.70 $34.43 $34.67 1,554
08/11/2024 $34.24 $34.45 $34.24 $34.44 15,248
07/11/2024 $34.53 $34.63 $34.39 $34.39 7,435
06/11/2024 $34.65 $34.81 $34.20 $34.25 5,212
05/11/2024 $33.80 $34.16 $33.80 $34.01 3,011
04/11/2024 $33.85 $34.04 $33.83 $33.85 35,825
01/11/2024 $34.18 $34.39 $34.06 $34.06 4,143
31/10/2024 $34.51 $34.63 $34.37 $34.63 1,830
30/10/2024 $34.27 $34.66 $34.27 $34.54 4,624
29/10/2024 $35.06 $35.06 $34.47 $34.53 15,425
28/10/2024 $34.67 $34.83 $34.64 $34.83 8,149
25/10/2024 $34.67 $35.00 $34.67 $34.69 174
24/10/2024 $35.10 $35.10 $34.76 $34.76 7,539
23/10/2024 $34.84 $34.90 $34.75 $34.76 13,855
22/10/2024 $35.16 $35.16 $34.67 $34.83 2,992
21/10/2024 $35.34 $35.56 $34.99 $34.99 1,886
18/10/2024 $35.46 $35.46 $35.26 $35.36 4,402
17/10/2024 $35.62 $35.62 $35.27 $35.29 153
16/10/2024 $35.10 $35.40 $35.10 $35.36 551
15/10/2024 $35.02 $35.24 $34.83 $35.20 737
14/10/2024 $34.78 $34.91 $34.64 $34.90 6,683
11/10/2024 $34.39 $34.74 $34.32 $34.72 5,472
10/10/2024 $34.49 $34.65 $34.36 $34.56 29,182
09/10/2024 $34.04 $34.50 $34.04 $34.30 4,409
08/10/2024 $34.47 $34.50 $34.34 $34.38 890
07/10/2024 $35.02 $35.02 $34.59 $34.65 5,677
04/10/2024 $34.70 $34.82 $34.61 $34.60 4,673
03/10/2024 $34.88 $34.88 $34.60 $34.60 136
02/10/2024 $34.79 $35.20 $34.79 $34.92 831
01/10/2024 $35.24 $35.24 $34.93 $35.01 4,949
30/09/2024 $35.21 $35.30 $35.05 $35.11 158
27/09/2024 $35.14 $35.25 $34.90 $35.24 14,671
26/09/2024 $34.98 $35.02 $34.93 $35.01 35,042
25/09/2024 $34.90 $35.06 $34.80 $34.83 4,267
24/09/2024 $35.14 $35.14 $34.90 $34.98 8,489
23/09/2024 $34.87 $34.91 $34.63 $34.81 16,779
20/09/2024 $34.81 $34.86 $34.63 $34.63 1,076
19/09/2024 $35.00 $35.16 $34.84 $34.65 16,300
18/09/2024 $34.67 $34.86 $34.55 $34.65 45
17/09/2024 $34.73 $34.86 $34.67 $34.83 5,181
16/09/2024 $34.63 $34.63 $34.48 $34.61 18,685
13/09/2024 $34.12 $34.31 $34.04 $33.84 13,972
12/09/2024 $33.95 $33.95 $33.72 $33.60 2,410
11/09/2024 $33.95 $33.99 $33.50 $33.88 518
10/09/2024 $33.98 $34.07 $33.88 $33.88 2,843
09/09/2024 $33.90 $34.07 $33.85 $34.04 8,681
06/09/2024 $34.35 $34.46 $33.91 $33.92 1,464
05/09/2024 $34.11 $34.44 $34.11 $34.19 355
04/09/2024 $34.15 $34.35 $33.81 $34.17 1,308
03/09/2024 $34.34 $34.42 $34.10 $34.24 2,975
02/09/2024 $34.31 $34.39 $34.24 $34.21 570
30/08/2024 $34.34 $34.34 $34.20 $34.21 1,617
29/08/2024 $34.14 $34.28 $34.00 $34.15 2,460
28/08/2024 $34.05 $34.23 $34.05 $34.15 6,486
27/08/2024 $34.05 $34.19 $34.05 $34.06 27,657
26/08/2024 $33.45 $33.50 $33.33 $33.35 3,330
23/08/2024 $33.45 $33.50 $33.33 $33.35 3,330
22/08/2024 $33.45 $33.50 $33.33 $33.35 3,330
21/08/2024 $33.30 $33.36 $33.23 $33.33 5,261
20/08/2024 $33.40 $33.50 $33.23 $33.23 522
19/08/2024 $33.12 $33.30 $33.12 $32.98 1,100
16/08/2024 $33.00 $33.03 $32.81 $32.98 26,290
15/08/2024 $32.75 $33.01 $32.71 $33.01 34,252
14/08/2024 $32.79 $32.82 $32.69 $32.82 188,740
13/08/2024 $32.52 $32.58 $32.35 $32.56 786,544
12/08/2024 $32.38 $32.52 $32.34 $32.33 19,755
09/08/2024 $32.48 $32.55 $32.20 $32.38 17,012
08/08/2024 $32.15 $32.27 $31.92 $32.26 871,508
07/08/2024 $32.16 $32.39 $32.02 $32.31 951,548
06/08/2024 $31.83 $32.04 $31.57 $31.81 20,264
05/08/2024 $32.01 $32.39 $31.27 $31.71 35,030
02/08/2024 $32.69 $32.70 $32.19 $32.19 1,057
01/08/2024 $33.63 $33.63 $33.07 $33.07 9,413
31/07/2024 $33.75 $33.75 $33.53 $33.54 12,379
30/07/2024 $33.35 $33.51 $33.34 $33.38 3,284
29/07/2024 $33.61 $33.71 $33.32 $33.32 2,893
26/07/2024 $33.21 $33.45 $33.18 $33.26 3,846
25/07/2024 $32.89 $33.28 $32.87 $33.26 10,250
24/07/2024 $33.03 $33.17 $32.90 $33.17 860,534
23/07/2024 $33.07 $33.13 $32.93 $33.08 7,493
22/07/2024 $32.95 $33.05 $32.88 $33.05 26,750
19/07/2024 $33.06 $33.06 $32.74 $32.74 933
18/07/2024 $33.07 $33.45 $33.07 $33.38 2,296

Market data

Select a section