Market data

Select a section

SSGA SPDR ETFs Europe I SPDR DJ Global RE Ucits ETF (Acc)

(GLRA)
Sector: n/a
$20.44
$0.09 0.45
Last updated: 12:00:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $20.35 $20.35 $20.20 $20.17 64
21/11/2024 $20.06 $20.19 $20.06 $20.17 6,826
20/11/2024 $20.29 $20.29 $19.99 $20.02 1,434
19/11/2024 $20.14 $20.15 $20.01 $20.01 1,497
18/11/2024 $19.89 $20.09 $19.86 $20.01 98
15/11/2024 $20.01 $20.06 $19.85 $20.07 250
14/11/2024 $20.22 $20.22 $19.94 $20.07 700
13/11/2024 $20.11 $20.20 $20.02 $20.15 1,322
12/11/2024 $20.47 $20.47 $20.15 $20.21 108,208
11/11/2024 $20.48 $20.56 $20.40 $20.50 3,579
08/11/2024 $20.10 $20.37 $20.10 $20.36 1,140
07/11/2024 $20.05 $20.18 $20.05 $20.12 1,747
06/11/2024 $20.64 $20.78 $19.78 $19.78 17,834
05/11/2024 $20.11 $20.16 $20.06 $20.09 9,400
04/11/2024 $19.95 $20.17 $19.95 $20.08 2,846
01/11/2024 $20.15 $20.21 $20.05 $20.05 1,740
31/10/2024 $20.37 $20.37 $20.17 $20.32 2,454
30/10/2024 $20.40 $20.50 $20.40 $20.50 886
29/10/2024 $20.49 $20.49 $20.37 $20.36 1,729
28/10/2024 $20.50 $20.60 $20.49 $20.53 3,639
25/10/2024 $20.57 $20.70 $20.57 $20.59 1,800
24/10/2024 $20.63 $20.69 $20.57 $20.50 613
23/10/2024 $20.45 $20.57 $20.45 $20.50 110
22/10/2024 $20.37 $20.51 $20.37 $20.50 1,570
21/10/2024 $20.67 $20.71 $20.51 $20.51 485
18/10/2024 $20.73 $20.81 $20.73 $20.81 28
17/10/2024 $20.81 $20.93 $20.75 $20.81 12,635
16/10/2024 $21.00 $21.00 $20.63 $20.84 3,780
15/10/2024 $20.70 $20.82 $20.50 $20.82 9,620
14/10/2024 $20.42 $20.49 $20.36 $20.49 560
11/10/2024 $20.32 $20.45 $20.30 $20.41 2,094
10/10/2024 $20.36 $20.39 $20.27 $20.26 606
09/10/2024 $20.40 $20.40 $20.34 $20.36 5,779
08/10/2024 $20.40 $20.41 $20.31 $20.31 2,711
07/10/2024 $20.52 $20.76 $20.40 $20.40 916
04/10/2024 $20.75 $20.79 $20.48 $20.51 4,514
03/10/2024 $20.74 $20.74 $20.62 $20.63 1,770
02/10/2024 $20.88 $20.88 $20.77 $20.77 425
01/10/2024 $21.26 $21.26 $20.91 $20.93 22,708
30/09/2024 $21.04 $21.05 $20.97 $21.01 1,104
27/09/2024 $21.01 $21.20 $21.01 $21.14 321
26/09/2024 $21.21 $21.21 $21.12 $21.11 79
25/09/2024 $21.27 $21.27 $21.16 $21.18 11
24/09/2024 $21.19 $21.28 $21.15 $21.28 3,970
23/09/2024 $21.08 $21.22 $21.06 $21.22 967
20/09/2024 $21.10 $21.14 $20.98 $20.99 169
19/09/2024 $21.31 $21.31 $21.15 $21.15 423
18/09/2024 $21.14 $21.19 $21.10 $21.10 1,252
17/09/2024 $21.29 $21.35 $21.21 $21.29 5,113
16/09/2024 $21.17 $21.43 $21.17 $21.25 551
13/09/2024 $21.17 $21.27 $21.17 $20.89 1,502
12/09/2024 $20.91 $20.91 $20.81 $20.65 6,746
11/09/2024 $20.90 $20.90 $20.62 $20.90 10,127
10/09/2024 $20.70 $20.90 $20.70 $20.90 5,052
09/09/2024 $20.57 $20.63 $20.52 $20.59 1,760
06/09/2024 $20.50 $20.50 $20.42 $20.42 1
05/09/2024 $20.67 $20.76 $20.55 $20.55 634
04/09/2024 $20.56 $20.66 $20.54 $20.53 520
03/09/2024 $20.53 $20.57 $20.47 $20.57 3,200
02/09/2024 $20.51 $20.63 $20.51 $20.41 538
30/08/2024 $20.45 $20.59 $20.41 $20.41 1,349
29/08/2024 $20.52 $20.52 $20.32 $20.34 223
28/08/2024 $20.47 $20.53 $20.47 $20.51 3
27/08/2024 $20.53 $20.68 $20.40 $20.54 6,491
26/08/2024 $19.97 $20.02 $19.97 $20.02 6
23/08/2024 $19.97 $20.02 $19.97 $20.02 6
22/08/2024 $19.97 $20.02 $19.97 $20.02 6
21/08/2024 $19.93 $19.93 $19.88 $19.89 4
20/08/2024 $19.90 $19.92 $19.89 $19.92 4,717
19/08/2024 $19.79 $19.90 $19.85 $19.66 4
16/08/2024 $19.79 $19.82 $19.66 $19.66 14
15/08/2024 $19.73 $19.92 $19.72 $19.76 1,268
14/08/2024 $19.79 $19.79 $19.63 $19.75 5
13/08/2024 $19.48 $19.64 $19.48 $19.64 3,397
12/08/2024 $19.60 $19.65 $19.39 $19.39 1,612
09/08/2024 $19.47 $19.51 $19.44 $19.50 235
08/08/2024 $19.24 $19.43 $19.24 $19.43 6
07/08/2024 $19.42 $19.59 $19.42 $19.59 853
06/08/2024 $19.15 $19.33 $19.10 $19.33 2,713
05/08/2024 $19.88 $19.88 $19.03 $19.26 502
02/08/2024 $19.35 $19.56 $19.26 $19.29 2,629
01/08/2024 $19.32 $19.53 $19.32 $19.36 2,589
31/07/2024 $19.52 $19.52 $19.32 $19.46 1,002
30/07/2024 $19.37 $19.37 $19.21 $19.21 4,661
29/07/2024 $19.22 $19.26 $19.15 $19.22 2,612
26/07/2024 $19.04 $19.07 $18.96 $19.14 29,478
25/07/2024 $19.05 $19.19 $19.05 $19.14 9
24/07/2024 $19.30 $19.31 $19.30 $19.31 269
23/07/2024 $19.37 $19.43 $19.29 $19.43 6,525
22/07/2024 $19.25 $19.31 $19.22 $19.28 962
19/07/2024 $19.25 $19.25 $19.13 $19.14 269
18/07/2024 $19.41 $19.60 $19.40 $19.49 1,322
17/07/2024 $19.28 $19.55 $19.24 $19.49 284
16/07/2024 $19.15 $19.27 $19.15 $19.27 1,753
15/07/2024 $19.14 $19.15 $19.08 $19.15 470
12/07/2024 $19.08 $19.12 $19.07 $19.07 829
11/07/2024 $18.82 $18.97 $18.82 $18.90 394
10/07/2024 $18.37 $18.43 $18.37 $18.41 2
09/07/2024 $18.34 $18.35 $18.29 $18.33 2,024
08/07/2024 $18.39 $18.40 $18.34 $18.34 3,046
05/07/2024 $18.26 $18.30 $18.23 $18.28 1,422
04/07/2024 $18.30 $18.30 $18.28 $18.28 45
03/07/2024 $18.30 $18.34 $18.22 $18.27 293
02/07/2024 $18.17 $18.23 $18.08 $18.16 3,998
01/07/2024 $18.32 $18.34 $18.03 $18.03 3,242
28/06/2024 $18.15 $18.20 $18.09 $18.15 361
27/06/2024 $17.92 $18.12 $17.92 $18.06 133
26/06/2024 $18.10 $18.10 $17.94 $18.02 201
25/06/2024 $18.38 $18.38 $18.05 $18.10 684
24/06/2024 $18.19 $18.34 $18.19 $18.34 20
21/06/2024 $18.06 $18.06 $18.00 $18.06 862
20/06/2024 $18.13 $18.19 $18.08 $18.08 1,407
19/06/2024 $18.20 $18.28 $18.09 $18.09 17
18/06/2024 $18.05 $18.18 $18.05 $18.18 5,885
17/06/2024 $18.04 $18.08 $17.96 $18.05 428
14/06/2024 $18.01 $18.10 $17.97 $18.10 1,119
13/06/2024 $18.20 $18.22 $18.03 $18.12 790
12/06/2024 $18.36 $18.43 $17.92 $18.37 1,865
11/06/2024 $17.95 $18.04 $17.92 $17.95 1,928
10/06/2024 $18.03 $18.07 $18.03 $18.07 10
07/06/2024 $18.26 $18.27 $18.06 $18.08 108
06/06/2024 $18.26 $18.26 $18.25 $18.26 8
05/06/2024 $18.30 $18.30 $18.09 $18.26 178
04/06/2024 $18.23 $18.26 $18.18 $18.18 1,747
03/06/2024 $18.25 $18.25 $18.16 $18.16 4,940
31/05/2024 $17.88 $18.01 $17.88 $18.00 44
30/05/2024 $17.86 $17.86 $17.78 $17.83 5,005
29/05/2024 $17.60 $17.62 $17.59 $17.59 5
28/05/2024 $17.99 $18.03 $17.86 $17.86 694
27/05/2024 $17.86 $17.97 $17.86 $17.87 200

Market data

Select a section