SSGA SPDR ETFs Europe I SPDR bloom 1-10 US Corp BD Ucits ETF
(IUCB)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$29.78
|
$29.82
|
$29.71
|
$29.80
|
8,666
|
|
16/01/2025
|
$29.74
|
$29.80
|
$29.74
|
$29.66
|
17,700
|
|
15/01/2025
|
$29.54
|
$29.76
|
$29.53
|
$29.66
|
1,994
|
|
14/01/2025
|
$29.57
|
$29.57
|
$29.27
|
$29.27
|
14,622
|
|
13/01/2025
|
$29.60
|
$29.60
|
$29.49
|
$29.53
|
19,193
|
|
10/01/2025
|
$29.63
|
$29.65
|
$29.55
|
$29.61
|
108,458
|
|
09/01/2025
|
$29.71
|
$29.71
|
$29.65
|
$29.68
|
2,241
|
|
08/01/2025
|
$29.69
|
$29.69
|
$29.60
|
$29.69
|
9,404
|
|
07/01/2025
|
$29.68
|
$29.73
|
$29.61
|
$29.66
|
52,747
|
|
06/01/2025
|
$29.70
|
$29.74
|
$29.67
|
$29.70
|
5,391
|
|
03/01/2025
|
$29.75
|
$29.81
|
$29.74
|
$29.75
|
3,553
|
|
02/01/2025
|
$29.74
|
$29.87
|
$29.74
|
$29.82
|
82,669
|
|
01/01/2025
|
$29.76
|
$29.83
|
$29.81
|
$29.81
|
1,004
|
|
31/12/2024
|
$29.76
|
$29.83
|
$29.81
|
$29.81
|
1,004
|
|
30/12/2024
|
$29.76
|
$29.78
|
$29.73
|
$29.75
|
19,519
|
|
27/12/2024
|
$29.85
|
$29.85
|
$29.60
|
$29.78
|
96,989
|
|
26/12/2024
|
$29.83
|
$29.83
|
$29.69
|
$29.68
|
2,175
|
|
25/12/2024
|
$29.83
|
$29.83
|
$29.69
|
$29.68
|
2,175
|
|
24/12/2024
|
$29.83
|
$29.83
|
$29.69
|
$29.68
|
2,175
|
|
23/12/2024
|
$29.75
|
$29.83
|
$29.66
|
$29.83
|
58,176
|
|
20/12/2024
|
$29.69
|
$29.74
|
$29.61
|
$29.74
|
2,551
|
|
19/12/2024
|
$29.74
|
$29.74
|
$29.65
|
$29.69
|
7,896
|
|
18/12/2024
|
$29.90
|
$30.08
|
$29.87
|
$29.91
|
8,086
|
|
17/12/2024
|
$29.91
|
$29.95
|
$29.87
|
$29.92
|
49,828
|
|
16/12/2024
|
$29.90
|
$29.95
|
$29.87
|
$29.90
|
16,346
|
|
13/12/2024
|
$30.00
|
$30.01
|
$29.92
|
$29.92
|
485
|
|
12/12/2024
|
$29.99
|
$30.05
|
$29.96
|
$30.03
|
30,169
|
|
11/12/2024
|
$30.04
|
$30.06
|
$30.02
|
$30.06
|
5,322
|
|
10/12/2024
|
$30.07
|
$30.07
|
$29.98
|
$30.02
|
24,690
|
|
09/12/2024
|
$30.06
|
$30.14
|
$30.06
|
$30.07
|
43,618
|
|
06/12/2024
|
$30.09
|
$30.10
|
$30.03
|
$30.02
|
134,050
|
|
05/12/2024
|
$30.03
|
$30.05
|
$29.96
|
$29.99
|
38,829
|
|
04/12/2024
|
$29.99
|
$30.04
|
$29.98
|
$30.03
|
49,066
|
|
03/12/2024
|
$30.03
|
$30.08
|
$29.96
|
$29.97
|
2,160
|
|
02/12/2024
|
$29.98
|
$30.07
|
$29.92
|
$30.04
|
27,936
|
|
29/11/2024
|
$29.92
|
$30.01
|
$29.92
|
$29.99
|
2,537
|
|
28/11/2024
|
$29.91
|
$29.96
|
$29.87
|
$29.95
|
444
|
|
27/11/2024
|
$29.95
|
$29.95
|
$29.86
|
$29.86
|
1,000
|
|
26/11/2024
|
$29.90
|
$29.92
|
$29.79
|
$29.84
|
4,202
|
|
25/11/2024
|
$29.80
|
$29.89
|
$29.80
|
$29.85
|
10,997
|
|
22/11/2024
|
$29.76
|
$29.77
|
$29.69
|
$29.74
|
69,759
|
|
21/11/2024
|
$29.70
|
$29.80
|
$29.70
|
$29.74
|
8,710
|
|
20/11/2024
|
$29.71
|
$29.78
|
$29.71
|
$29.74
|
12,117
|
|
19/11/2024
|
$29.68
|
$29.80
|
$29.74
|
$29.73
|
1,372
|
|
18/11/2024
|
$29.68
|
$29.76
|
$29.68
|
$29.73
|
11,890
|
|
15/11/2024
|
$29.63
|
$29.78
|
$29.61
|
$29.56
|
2,832
|
|
14/11/2024
|
$29.67
|
$29.74
|
$29.56
|
$29.56
|
12,877
|
|
13/11/2024
|
$29.66
|
$29.76
|
$29.66
|
$29.74
|
58,426
|
|
12/11/2024
|
$29.66
|
$29.81
|
$29.66
|
$29.74
|
21,935
|
|
11/11/2024
|
$29.85
|
$29.80
|
$29.73
|
$29.80
|
57
|
|
08/11/2024
|
$29.85
|
$29.90
|
$29.84
|
$29.87
|
2,390
|
|
07/11/2024
|
$29.72
|
$29.76
|
$29.55
|
$29.55
|
5,926
|
|
06/11/2024
|
$29.75
|
$29.75
|
$29.65
|
$29.67
|
9,472
|
|
05/11/2024
|
$29.68
|
$29.76
|
$29.64
|
$29.65
|
10,277
|
|
04/11/2024
|
$29.74
|
$29.75
|
$29.71
|
$29.74
|
7,372
|
|
01/11/2024
|
$29.50
|
$29.74
|
$29.50
|
$29.62
|
5,447
|
|
31/10/2024
|
$29.76
|
$29.76
|
$29.63
|
$29.71
|
16,626
|
|
30/10/2024
|
$29.80
|
$29.82
|
$29.73
|
$29.78
|
137,514
|
|
29/10/2024
|
$29.78
|
$29.82
|
$29.71
|
$29.76
|
12,584
|
|
28/10/2024
|
$29.74
|
$29.84
|
$29.74
|
$29.81
|
6,873
|
|
25/10/2024
|
$29.80
|
$29.87
|
$29.80
|
$29.81
|
10,075
|
|
24/10/2024
|
$29.80
|
$29.91
|
$29.80
|
$29.78
|
175,558
|
|
23/10/2024
|
$29.89
|
$29.89
|
$29.78
|
$29.78
|
100,882
|
|
22/10/2024
|
$29.83
|
$29.90
|
$29.77
|
$29.82
|
82,418
|
|
21/10/2024
|
$29.97
|
$29.97
|
$29.65
|
$29.65
|
73,962
|
|
18/10/2024
|
$29.99
|
$29.99
|
$29.99
|
$29.99
|
1,097
|
|
17/10/2024
|
$30.02
|
$30.06
|
$29.91
|
$29.93
|
15,631
|
|
16/10/2024
|
$30.02
|
$30.05
|
$30.02
|
$30.05
|
19
|
|
15/10/2024
|
$30.01
|
$30.05
|
$29.98
|
$29.98
|
10,238
|
|
14/10/2024
|
$30.45
|
$30.45
|
$29.88
|
$29.92
|
15,386
|
|
11/10/2024
|
$29.89
|
$29.94
|
$29.87
|
$29.91
|
8,795
|
|
10/10/2024
|
$29.90
|
$30.04
|
$29.90
|
$29.90
|
90,895
|
|
09/10/2024
|
$29.96
|
$30.05
|
$29.91
|
$29.94
|
377,583
|
|
08/10/2024
|
$29.97
|
$30.00
|
$29.90
|
$29.99
|
118,708
|
|
07/10/2024
|
$29.98
|
$30.02
|
$29.89
|
$29.97
|
9,205
|
|
04/10/2024
|
$29.98
|
$30.22
|
$29.98
|
$30.01
|
15,362
|
|
03/10/2024
|
$30.19
|
$30.27
|
$30.19
|
$30.20
|
11,389
|
|
02/10/2024
|
$30.27
|
$30.27
|
$30.19
|
$30.23
|
1,607
|
|
01/10/2024
|
$30.25
|
$30.27
|
$30.25
|
$30.25
|
8,258
|
|
30/09/2024
|
$30.23
|
$30.24
|
$30.20
|
$30.20
|
8,614
|
|
27/09/2024
|
$30.23
|
$30.22
|
$30.20
|
$30.20
|
52,598
|
|
26/09/2024
|
$30.23
|
$30.23
|
$30.10
|
$30.17
|
15,912
|
|
25/09/2024
|
$29.93
|
$30.26
|
$29.93
|
$30.21
|
39,928
|
|
24/09/2024
|
$30.22
|
$30.22
|
$30.15
|
$30.22
|
1,267
|
|
23/09/2024
|
$30.23
|
$30.26
|
$30.18
|
$30.17
|
27,092
|
|
20/09/2024
|
$30.22
|
$30.22
|
$30.14
|
$30.14
|
1,653
|
|
19/09/2024
|
$30.16
|
$30.24
|
$30.15
|
$30.22
|
66,237
|
|
18/09/2024
|
$30.25
|
$30.25
|
$30.17
|
$30.18
|
15,298
|
|
17/09/2024
|
$30.24
|
$30.34
|
$30.18
|
$30.34
|
38,130
|
|
16/09/2024
|
$30.21
|
$30.27
|
$30.17
|
$30.22
|
32,867
|
|
13/09/2024
|
$30.16
|
$30.16
|
$30.15
|
$30.10
|
9,297
|
|
12/09/2024
|
$30.15
|
$30.16
|
$30.07
|
$30.10
|
70,477
|
|
11/09/2024
|
$30.18
|
$30.18
|
$30.01
|
$30.12
|
49,212
|
|
10/09/2024
|
$30.12
|
$30.15
|
$30.05
|
$30.08
|
57,907
|
|
09/09/2024
|
$30.04
|
$30.09
|
$30.01
|
$30.05
|
20,151
|
|
06/09/2024
|
$30.07
|
$30.17
|
$30.03
|
$30.08
|
46,620
|
|
05/09/2024
|
$30.00
|
$30.11
|
$29.97
|
$29.99
|
58,866
|
|
04/09/2024
|
$29.89
|
$29.94
|
$29.85
|
$29.93
|
15,041
|
|
03/09/2024
|
$29.83
|
$29.88
|
$29.81
|
$29.84
|
12,909
|
|
02/09/2024
|
$29.79
|
$29.81
|
$29.75
|
$29.80
|
6,265
|
|
30/08/2024
|
$29.86
|
$29.91
|
$29.77
|
$29.80
|
30,956
|
|
29/08/2024
|
$29.84
|
$29.90
|
$29.82
|
$29.82
|
6,751
|
|
28/08/2024
|
$29.84
|
$29.89
|
$29.84
|
$29.87
|
23,876
|
|
27/08/2024
|
$30.00
|
$30.00
|
$29.81
|
$29.85
|
103,582
|
|
26/08/2024
|
$29.83
|
$29.87
|
$29.74
|
$29.78
|
16,139
|
|
23/08/2024
|
$29.83
|
$29.87
|
$29.74
|
$29.78
|
16,139
|
|
22/08/2024
|
$29.83
|
$29.87
|
$29.74
|
$29.78
|
16,139
|
|
21/08/2024
|
$29.75
|
$29.91
|
$29.75
|
$29.82
|
7,110
|
|
20/08/2024
|
$29.73
|
$29.87
|
$29.73
|
$29.74
|
174,912
|
|
19/08/2024
|
$29.71
|
$29.75
|
$29.65
|
$29.61
|
845
|
|
16/08/2024
|
$29.68
|
$29.68
|
$29.62
|
$29.61
|
4,830
|
|
15/08/2024
|
$29.76
|
$29.76
|
$29.63
|
$29.63
|
166,360
|
|
14/08/2024
|
$29.67
|
$29.79
|
$29.67
|
$29.78
|
52,004
|
|
13/08/2024
|
$29.59
|
$29.62
|
$29.50
|
$29.59
|
143
|
|
12/08/2024
|
$29.56
|
$29.56
|
$29.47
|
$29.50
|
18,304
|
|
09/08/2024
|
$29.53
|
$29.54
|
$29.53
|
$29.53
|
1,500
|
|
08/08/2024
|
$29.55
|
$29.55
|
$29.47
|
$29.47
|
3,454
|
|
07/08/2024
|
$29.52
|
$29.54
|
$29.51
|
$29.50
|
5,045
|
|
06/08/2024
|
$29.55
|
$29.66
|
$29.54
|
$29.57
|
16,071
|
|
05/08/2024
|
$29.30
|
$29.73
|
$29.30
|
$29.55
|
17,182
|
|
02/08/2024
|
$29.53
|
$29.68
|
$29.53
|
$29.60
|
73,151
|
|
01/08/2024
|
$30.17
|
$30.20
|
$30.14
|
$30.14
|
1,215
|
|
31/07/2024
|
$30.11
|
$30.11
|
$30.03
|
$30.05
|
12,236
|
|
30/07/2024
|
$29.98
|
$30.01
|
$29.94
|
$29.96
|
41,568
|
|
29/07/2024
|
$29.95
|
$30.03
|
$29.95
|
$29.96
|
46,667
|
|
26/07/2024
|
$29.83
|
$29.95
|
$29.83
|
$29.91
|
3,327
|
|
25/07/2024
|
$29.84
|
$29.94
|
$29.84
|
$29.91
|
13,610
|
|
24/07/2024
|
$29.89
|
$29.90
|
$29.84
|
$29.89
|
4,789
|
|
23/07/2024
|
$29.89
|
$29.90
|
$29.85
|
$29.89
|
5,690
|
|
22/07/2024
|
$29.88
|
$29.99
|
$29.83
|
$29.86
|
913
|
|
19/07/2024
|
$29.87
|
$29.90
|
$29.82
|
$29.82
|
2,760
|
|
18/07/2024
|
$29.96
|
$29.96
|
$29.91
|
$29.94
|
11,254
|