Market data

Select a section

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

(GLRA)
Sector: n/a
$19.97
$0.01 0.03
Last updated: 11:27:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $19.96 $19.97 $19.94 $19.96 2,039
16/07/2025 $19.85 $20.01 $19.85 $19.95 115
15/07/2025 $20.12 $20.16 $19.94 $19.94 303
14/07/2025 $20.00 $20.09 $19.96 $20.06 4,568
11/07/2025 $19.91 $19.91 $19.80 $19.90 105
10/07/2025 $19.93 $20.10 $19.89 $20.10 83
09/07/2025 $19.98 $20.06 $19.86 $19.86 10,482
08/07/2025 $19.93 $20.08 $19.92 $19.97 10,769
07/07/2025 $20.20 $20.21 $20.04 $20.03 3,818
04/07/2025 $20.11 $20.11 $20.10 $20.10 5
03/07/2025 $20.26 $20.28 $20.14 $20.19 463
02/07/2025 $20.14 $20.29 $20.05 $20.09 277
01/07/2025 $20.05 $20.21 $20.03 $20.21 44
30/06/2025 $20.00 $20.05 $19.78 $19.78 3,959
27/06/2025 $20.08 $20.08 $19.94 $20.05 152
26/06/2025 $19.80 $20.05 $19.77 $19.87 141
25/06/2025 $20.26 $20.40 $20.04 $20.04 544
24/06/2025 $20.25 $20.38 $20.25 $20.28 155
23/06/2025 $20.03 $20.22 $20.03 $20.08 5,435
20/06/2025 $20.15 $20.21 $19.97 $20.10 3,000
19/06/2025 $19.98 $20.04 $19.95 $20.03 22
18/06/2025 $20.15 $20.15 $20.15 $20.15 1
17/06/2025 $19.90 $20.11 $19.90 $20.10 34
16/06/2025 $20.11 $20.24 $20.07 $20.07 14,218
13/06/2025 $20.15 $20.15 $20.04 $20.05 151
12/06/2025 $20.13 $20.21 $20.09 $20.16 608
11/06/2025 $20.34 $20.37 $20.10 $20.29 2,491
10/06/2025 $20.23 $20.31 $20.16 $20.31 2,214
09/06/2025 $20.05 $20.17 $20.05 $20.17 29,814
06/06/2025 $20.05 $20.08 $20.04 $20.04 0
05/06/2025 $20.05 $20.09 $19.95 $20.08 2,435
04/06/2025 $20.03 $20.07 $19.94 $20.00 230
03/06/2025 $19.93 $20.08 $19.93 $19.95 4,136
02/06/2025 $19.93 $20.04 $19.91 $19.98 6,293
30/05/2025 $20.04 $20.05 $19.96 $19.98 2,106
29/05/2025 $19.92 $20.04 $19.77 $19.97 1,390
28/05/2025 $19.79 $19.84 $19.71 $19.71 2,309
27/05/2025 $19.68 $19.80 $19.57 $19.77 3,903
26/05/2025 $19.61 $19.61 $19.37 $19.44 70
23/05/2025 $19.61 $19.61 $19.37 $19.44 70
22/05/2025 $19.48 $19.71 $19.42 $19.43 488
21/05/2025 $19.85 $19.88 $19.79 $19.82 971
20/05/2025 $19.89 $20.08 $19.89 $20.02 670
19/05/2025 $20.10 $20.10 $19.81 $19.94 10,204
16/05/2025 $19.80 $19.91 $19.79 $19.91 1,836
15/05/2025 $19.57 $19.67 $19.47 $19.67 6,433
14/05/2025 $19.55 $19.78 $19.53 $19.58 265
13/05/2025 $19.85 $19.85 $19.62 $19.72 550
12/05/2025 $19.90 $20.13 $19.83 $19.95 1,780
09/05/2025 $19.79 $19.83 $19.68 $19.83 1,406
08/05/2025 $19.86 $19.95 $19.72 $19.76 611
07/05/2025 $19.98 $19.98 $19.84 $19.91 1,402
06/05/2025 $19.79 $19.97 $19.75 $19.96 304
05/05/2025 $19.84 $19.92 $19.78 $19.88 456
02/05/2025 $19.84 $19.92 $19.78 $19.88 456
01/05/2025 $19.69 $19.76 $19.63 $19.76 1,034
30/04/2025 $19.49 $19.56 $19.28 $19.46 536
29/04/2025 $19.59 $19.59 $19.38 $19.49 21,879
28/04/2025 $19.34 $19.47 $19.17 $19.40 1,397
25/04/2025 $19.36 $19.49 $19.28 $19.28 7
24/04/2025 $19.23 $19.37 $19.22 $19.37 421
23/04/2025 $19.35 $19.57 $19.35 $19.35 7,189
22/04/2025 $19.17 $19.28 $19.17 $19.28 155
21/04/2025 $19.31 $19.31 $19.01 $19.25 11
18/04/2025 $19.31 $19.31 $19.01 $19.25 11
17/04/2025 $19.31 $19.31 $19.01 $19.25 11
16/04/2025 $19.03 $19.15 $18.95 $19.15 10
15/04/2025 $18.88 $18.91 $18.86 $18.86 6,212
14/04/2025 $18.63 $18.75 $18.63 $18.73 2,835
11/04/2025 $18.31 $18.43 $18.06 $18.06 2,756
10/04/2025 $18.65 $18.73 $18.13 $18.13 7,988
09/04/2025 $17.23 $17.44 $17.19 $17.41 485
08/04/2025 $18.03 $18.29 $17.99 $17.99 1,210
07/04/2025 $18.53 $18.53 $17.68 $17.68 20,297
04/04/2025 $19.20 $19.28 $18.67 $18.67 1,799
03/04/2025 $19.43 $19.67 $19.31 $19.43 1,348
02/04/2025 $19.75 $19.75 $19.58 $19.72 63
01/04/2025 $19.76 $19.76 $19.52 $19.71 3,046
31/03/2025 $19.52 $19.70 $19.43 $19.63 279
28/03/2025 $19.55 $19.63 $19.36 $19.48 7
27/03/2025 $19.72 $19.77 $19.59 $19.58 761
26/03/2025 $19.56 $19.67 $19.56 $19.60 576
25/03/2025 $19.66 $19.73 $19.60 $19.60 9,387
24/03/2025 $19.39 $19.63 $19.39 $19.59 2,075
21/03/2025 $19.46 $19.58 $19.34 $19.43 23
20/03/2025 $19.73 $19.76 $19.58 $19.60 10
19/03/2025 $19.54 $19.68 $19.52 $19.58 21,152
18/03/2025 $19.69 $19.79 $19.53 $19.53 1,519
17/03/2025 $19.45 $19.72 $19.22 $19.66 3,382
14/03/2025 $19.28 $19.32 $19.18 $19.28 36,403
13/03/2025 $19.51 $19.51 $19.23 $19.23 4,194
12/03/2025 $19.50 $19.55 $19.41 $19.41 172
11/03/2025 $19.88 $19.88 $19.49 $19.50 2,996
10/03/2025 $19.78 $19.94 $19.72 $19.84 49
07/03/2025 $19.68 $19.91 $19.68 $19.72 2,075
06/03/2025 $20.16 $20.17 $19.83 $19.92 1,641
05/03/2025 $20.21 $20.21 $20.02 $20.02 1,713
04/03/2025 $20.25 $20.31 $20.09 $20.09 448
03/03/2025 $20.18 $20.32 $20.14 $20.28 7,229
28/02/2025 $20.02 $20.14 $20.02 $20.08 77,892
27/02/2025 $19.99 $20.15 $19.99 $20.11 364
26/02/2025 $20.06 $20.14 $19.99 $20.08 1,019
25/02/2025 $19.99 $20.07 $19.97 $19.97 132,119
24/02/2025 $19.76 $20.00 $19.76 $19.92 1,682
21/02/2025 $19.94 $19.94 $19.85 $19.86 183
20/02/2025 $19.88 $19.94 $19.82 $19.87 169
19/02/2025 $19.84 $19.86 $19.76 $19.79 572
18/02/2025 $19.88 $19.96 $19.88 $19.96 10,353
17/02/2025 $19.96 $19.96 $19.83 $19.83 41
14/02/2025 $20.07 $20.07 $19.92 $19.92 25
13/02/2025 $19.75 $19.82 $19.61 $19.76 958
12/02/2025 $19.54 $19.85 $19.51 $19.51 56,800
11/02/2025 $19.57 $19.67 $19.57 $19.65 7,810
10/02/2025 $19.65 $19.86 $19.64 $19.65 423
07/02/2025 $19.80 $19.82 $19.63 $19.63 4,664
06/02/2025 $19.81 $19.81 $19.73 $19.71 1,850
05/02/2025 $19.50 $19.71 $19.50 $19.71 1,050
04/02/2025 $19.38 $19.56 $19.37 $19.56 6,693
03/02/2025 $19.29 $19.49 $19.26 $19.48 252
31/01/2025 $19.61 $19.68 $19.44 $19.66 166
30/01/2025 $19.50 $19.67 $19.50 $19.67 415
29/01/2025 $19.59 $19.59 $19.44 $19.44 1,626
28/01/2025 $19.60 $19.68 $19.59 $19.62 3,274
27/01/2025 $19.63 $19.65 $19.36 $19.53 6,522
24/01/2025 $19.42 $19.52 $19.41 $19.51 58
23/01/2025 $19.15 $19.25 $19.11 $19.25 3,493
22/01/2025 $19.34 $19.47 $19.24 $19.25 2,606
21/01/2025 $19.35 $19.48 $19.32 $19.48 5,081
20/01/2025 $19.31 $19.31 $19.15 $19.24 153

Market data

Select a section