Market data

Select a section

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

(GLDV)
Sector: n/a
$34.81
$0.09 0.24
Last updated: 12:30:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $32.81 $33.25 $32.74 $33.19 1,742
16/07/2024 $32.34 $32.71 $32.34 $32.71 4,326
15/07/2024 $32.60 $32.60 $32.40 $32.53 1,313
12/07/2024 $32.47 $32.60 $32.41 $32.58 10,587
11/07/2024 $31.79 $32.32 $31.72 $32.26 15,722
10/07/2024 $31.38 $31.60 $31.38 $31.59 9,799
09/07/2024 $31.40 $31.45 $31.18 $31.24 12,032
08/07/2024 $31.28 $31.50 $31.28 $31.35 40,887
05/07/2024 $31.54 $31.56 $31.32 $31.39 7,804
04/07/2024 $31.44 $31.56 $31.44 $31.49 2,724
03/07/2024 $31.45 $31.52 $31.40 $31.52 2,134
02/07/2024 $31.33 $31.48 $31.25 $31.37 3,757
01/07/2024 $31.49 $31.62 $31.31 $31.31 4,702
28/06/2024 $31.22 $31.34 $31.14 $31.22 637
27/06/2024 $30.83 $30.94 $30.83 $30.90 11,793
26/06/2024 $31.05 $31.05 $30.75 $30.83 582
25/06/2024 $31.28 $31.35 $31.06 $31.06 53
24/06/2024 $30.99 $31.37 $30.93 $31.34 6,817
21/06/2024 $31.04 $31.04 $30.90 $30.93 4,955
20/06/2024 $31.07 $31.08 $31.01 $31.01 18,822
19/06/2024 $31.10 $31.19 $30.97 $30.99 1,070
18/06/2024 $30.84 $31.03 $30.79 $30.96 1,244
17/06/2024 $30.79 $30.84 $30.58 $30.68 10,733
14/06/2024 $30.93 $30.93 $30.48 $30.61 27,148
13/06/2024 $31.12 $31.22 $30.87 $30.87 25,397
12/06/2024 $31.06 $31.51 $31.02 $31.43 2,434
11/06/2024 $31.14 $31.16 $30.92 $30.92 9,286
10/06/2024 $31.10 $31.36 $31.05 $31.15 3,902
07/06/2024 $31.59 $31.70 $31.25 $31.33 7,253
06/06/2024 $31.69 $31.69 $31.55 $31.60 1,735
05/06/2024 $31.72 $31.78 $31.57 $31.61 2,300
04/06/2024 $31.75 $31.76 $31.47 $31.68 400
03/06/2024 $31.98 $31.99 $31.73 $31.73 11,288
31/05/2024 $31.47 $31.56 $31.25 $31.56 22,576
30/05/2024 $30.95 $31.29 $30.93 $31.29 686
29/05/2024 $31.30 $31.30 $30.90 $30.90 4,176
28/05/2024 $31.57 $31.67 $31.46 $31.47 2,462
27/05/2024 $31.38 $31.53 $31.31 $31.48 45,281

Market data

Select a section