Market data

Select a section

SSGA SPDR ETFs Europe I SPDR bloom 1-10 US Corp BD Ucits ETF

(IUCB)
Sector: n/a
$29.78
$0.04 0.13
Last updated: 12:37:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $29.92 $29.97 $29.87 $29.96 939
16/07/2024 $29.91 $29.96 $29.81 $29.96 10,723
15/07/2024 $29.89 $29.94 $29.85 $29.91 12,856
12/07/2024 $29.89 $29.89 $29.83 $29.89 16,290
11/07/2024 $29.74 $29.91 $29.74 $29.85 32,499
10/07/2024 $29.70 $29.74 $29.70 $29.74 3,328
09/07/2024 $29.76 $29.77 $29.71 $29.70 40,109
08/07/2024 $29.73 $29.77 $29.69 $29.75 7,614
05/07/2024 $29.72 $29.77 $29.72 $29.77 7,235
04/07/2024 $29.56 $29.67 $29.54 $29.61 0
03/07/2024 $29.56 $29.69 $29.56 $29.61 13,376
02/07/2024 $29.48 $29.53 $29.48 $29.49 9,355
01/07/2024 $29.47 $29.47 $29.39 $29.42 28,746
28/06/2024 $29.58 $29.64 $29.57 $29.60 511
27/06/2024 $29.49 $29.57 $29.47 $29.47 3,131
26/06/2024 $29.58 $29.58 $29.44 $29.47 3,798
25/06/2024 $29.57 $29.66 $29.55 $29.61 3,807
24/06/2024 $29.62 $29.74 $29.56 $29.66 11,474
21/06/2024 $29.53 $29.61 $29.52 $29.54 72
20/06/2024 $29.56 $29.60 $29.51 $29.52 13,577
19/06/2024 $29.57 $29.61 $29.57 $29.60 3
18/06/2024 $29.58 $29.60 $29.54 $29.59 2,432
17/06/2024 $29.50 $29.57 $29.50 $29.53 5,894
14/06/2024 $29.59 $29.71 $29.58 $29.60 34,063
13/06/2024 $29.60 $29.64 $29.53 $29.60 4,382
12/06/2024 $29.42 $29.66 $29.42 $29.66 2,825
11/06/2024 $29.41 $29.41 $29.39 $29.39 349
10/06/2024 $29.40 $29.40 $29.32 $29.36 4,816
07/06/2024 $29.50 $29.50 $29.43 $29.42 3,171
06/06/2024 $29.49 $29.56 $29.49 $29.56 16,412
05/06/2024 $29.50 $29.51 $29.45 $29.50 1,691
04/06/2024 $29.43 $29.46 $29.43 $29.46 2,591
03/06/2024 $29.37 $29.41 $29.32 $29.41 9,368
31/05/2024 $29.26 $29.37 $29.20 $29.33 896
30/05/2024 $29.18 $29.26 $29.15 $29.26 3,054
29/05/2024 $29.19 $29.22 $29.12 $29.15 2,364
28/05/2024 $29.26 $29.34 $29.26 $29.27 15,576
27/05/2024 $29.26 $29.28 $29.26 $29.28 11,685

Market data

Select a section