SSGA SPDR ETFs Europe I SPDR DJ Global RE Ucits ETF (Acc)
(GLRA)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$17.86
|
$17.97
|
$17.86
|
$17.87
|
200
|
23/05/2024
|
$18.24
|
$18.24
|
$17.97
|
$18.03
|
2,274
|
22/05/2024
|
$18.30
|
$18.38
|
$18.21
|
$18.38
|
2,335
|
21/05/2024
|
$18.41
|
$18.41
|
$18.35
|
$18.38
|
3,385
|
20/05/2024
|
$18.62
|
$18.62
|
$18.43
|
$18.49
|
860
|
17/05/2024
|
$18.45
|
$18.51
|
$18.43
|
$18.47
|
764
|
16/05/2024
|
$18.52
|
$18.55
|
$18.50
|
$18.55
|
654
|
15/05/2024
|
$18.35
|
$18.60
|
$18.30
|
$18.51
|
335
|
14/05/2024
|
$18.20
|
$18.32
|
$18.15
|
$18.21
|
691
|
13/05/2024
|
$18.16
|
$18.22
|
$18.11
|
$18.13
|
632
|
10/05/2024
|
$18.29
|
$18.29
|
$18.11
|
$18.11
|
198
|