Market data

Select a section

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

(IUCB)
Sector: n/a
$30.18
$0.02 0.07
Last updated: 17:04:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $30.21 $30.22 $30.14 $30.18 116,028
24/06/2025 $30.17 $30.18 $30.12 $30.16 10,034
23/06/2025 $30.11 $30.13 $30.07 $30.13 6,567
20/06/2025 $29.85 $30.02 $29.85 $29.86 30,306
19/06/2025 $30.04 $30.06 $29.97 $30.02 0
18/06/2025 $30.04 $30.06 $30.02 $30.06 9,286
17/06/2025 $30.01 $30.03 $29.95 $29.95 10,797
16/06/2025 $29.94 $30.02 $29.88 $29.88 4,332
13/06/2025 $30.07 $30.07 $29.95 $29.99 4,392
12/06/2025 $30.03 $30.06 $29.98 $30.02 19,941
11/06/2025 $29.95 $29.95 $29.92 $29.92 59,512
10/06/2025 $29.90 $29.93 $29.88 $29.88 5,315
09/06/2025 $29.84 $29.87 $29.81 $29.87 3,087
06/06/2025 $29.91 $29.91 $29.86 $29.88 9,683
05/06/2025 $30.01 $30.03 $29.98 $30.01 8,810
04/06/2025 $29.93 $29.98 $29.93 $29.98 3,331
03/06/2025 $29.96 $29.96 $29.88 $29.90 2,133
02/06/2025 $29.87 $29.95 $29.84 $29.88 0
30/05/2025 $29.87 $29.90 $29.87 $29.90 571
29/05/2025 $29.74 $29.87 $29.74 $29.86 11,090
28/05/2025 $29.86 $29.86 $29.75 $29.75 2,436
27/05/2025 $29.80 $29.86 $29.73 $29.84 3,962
26/05/2025 $29.76 $29.88 $29.69 $29.88 18,938
23/05/2025 $29.76 $29.88 $29.69 $29.88 18,938
22/05/2025 $29.67 $29.73 $29.58 $29.66 7,992
21/05/2025 $29.76 $29.77 $29.68 $29.69 10,646
20/05/2025 $29.81 $29.82 $29.65 $29.65 307,291
19/05/2025 $29.68 $29.78 $29.62 $29.76 69,104
16/05/2025 $29.80 $29.80 $29.71 $29.72 4,576
15/05/2025 $29.81 $29.81 $29.58 $29.73 19,515
14/05/2025 $29.69 $29.72 $29.64 $29.67 142,068
13/05/2025 $29.69 $29.69 $29.63 $29.68 5,798
12/05/2025 $29.66 $29.68 $29.62 $29.68 13,269
09/05/2025 $29.67 $29.76 $29.67 $29.70 6,037
08/05/2025 $29.80 $29.80 $29.70 $29.70 11,037
07/05/2025 $29.75 $29.75 $29.71 $29.71 5,454
06/05/2025 $29.46 $29.72 $29.46 $29.67 8,278
05/05/2025 $29.76 $29.76 $29.70 $29.69 606
02/05/2025 $29.76 $29.76 $29.70 $29.69 606
01/05/2025 $29.82 $29.83 $29.82 $29.83 1,586
30/04/2025 $29.86 $29.86 $29.72 $29.84 14,040
29/04/2025 $29.81 $29.83 $29.74 $29.79 2,798
28/04/2025 $29.72 $29.76 $29.70 $29.73 6,372
25/04/2025 $29.73 $29.73 $29.71 $29.70 334
24/04/2025 $29.54 $29.64 $29.51 $29.60 39,061
23/04/2025 $29.56 $29.60 $29.55 $29.56 39,421
22/04/2025 $29.55 $29.55 $29.43 $29.50 5,027
21/04/2025 $29.57 $29.57 $29.57 $29.57 1,200
18/04/2025 $29.57 $29.57 $29.57 $29.57 1,200
17/04/2025 $29.57 $29.57 $29.57 $29.57 1,200
16/04/2025 $29.48 $29.53 $29.48 $29.52 5,980
15/04/2025 $29.39 $29.46 $29.36 $29.46 19,000
14/04/2025 $29.23 $29.39 $29.23 $29.30 9,487
11/04/2025 $29.04 $29.17 $29.04 $29.09 2,345
10/04/2025 $29.53 $29.53 $29.25 $29.25 9,999
09/04/2025 $29.28 $29.31 $29.10 $29.18 42,022
08/04/2025 $29.54 $29.59 $29.34 $29.34 22,721
07/04/2025 $29.78 $29.86 $29.43 $29.60 20,483
04/04/2025 $29.90 $29.96 $29.82 $29.92 30,101
03/04/2025 $29.61 $29.88 $29.61 $29.85 51,413
02/04/2025 $29.71 $29.77 $29.68 $29.68 5,905
01/04/2025 $29.75 $29.77 $29.70 $29.70 5,504
31/03/2025 $29.70 $29.76 $29.69 $29.69 70,557
28/03/2025 $29.62 $29.64 $29.58 $29.62 51,202
27/03/2025 $29.56 $29.58 $29.49 $29.49 11,718
26/03/2025 $29.59 $29.60 $29.52 $29.58 21,469
25/03/2025 $29.54 $29.61 $29.54 $29.60 700
24/03/2025 $29.60 $29.64 $29.56 $29.59 15,962
21/03/2025 $29.67 $29.70 $29.61 $29.67 13,763
20/03/2025 $29.62 $29.71 $29.61 $29.69 58,553
19/03/2025 $29.25 $29.56 $29.25 $29.49 9,468
18/03/2025 $29.50 $29.53 $29.46 $29.51 4,691
17/03/2025 $29.27 $29.53 $29.27 $29.50 15,573
14/03/2025 $29.52 $29.53 $29.49 $29.52 820
13/03/2025 $29.44 $29.49 $29.43 $29.47 2,323
12/03/2025 $29.55 $29.55 $29.28 $29.28 36,766
11/03/2025 $29.68 $29.68 $29.51 $29.51 7,936
10/03/2025 $29.58 $29.66 $29.56 $29.63 12,307
07/03/2025 $29.63 $29.63 $29.55 $29.58 17,625
06/03/2025 $29.60 $29.61 $29.52 $29.52 12,613
05/03/2025 $29.60 $29.66 $29.60 $29.64 4,936
04/03/2025 $29.65 $29.69 $29.55 $29.55 57,507
03/03/2025 $29.58 $29.65 $29.54 $29.55 13,554
28/02/2025 $29.55 $29.58 $29.55 $29.55 506
27/02/2025 $29.55 $29.56 $29.52 $29.53 14,489
26/02/2025 $29.50 $29.56 $29.48 $29.52 22,863
25/02/2025 $29.51 $29.65 $29.47 $29.65 33,056
24/02/2025 $29.41 $29.43 $29.41 $29.42 196
21/02/2025 $29.35 $29.39 $29.31 $29.35 24,457
20/02/2025 $29.27 $29.34 $29.27 $29.30 3,330
19/02/2025 $29.21 $29.27 $29.21 $29.26 46,527
18/02/2025 $29.29 $29.33 $29.28 $29.30 129,947
17/02/2025 $29.50 $29.50 $29.26 $29.28 5,047
14/02/2025 $29.30 $29.33 $29.23 $29.33 16,865
13/02/2025 $29.18 $29.27 $29.18 $29.22 7,691
12/02/2025 $29.18 $29.22 $29.03 $29.07 7,753
11/02/2025 $29.26 $29.28 $29.15 $29.16 43,819
10/02/2025 $29.26 $29.27 $29.17 $29.25 63,446
07/02/2025 $29.32 $29.33 $29.22 $29.25 10,960
06/02/2025 $29.27 $29.36 $29.27 $29.33 185,129
05/02/2025 $29.34 $29.34 $29.30 $29.33 19,053
04/02/2025 $29.13 $29.22 $29.12 $29.23 3,672
03/02/2025 $29.16 $29.25 $29.14 $29.23 8,555
31/01/2025 $29.99 $29.99 $29.92 $29.92 170
30/01/2025 $30.01 $30.01 $29.92 $29.94 11,288
29/01/2025 $29.96 $29.97 $29.87 $29.90 13,730
28/01/2025 $29.94 $29.96 $29.90 $29.90 8,020
27/01/2025 $29.83 $29.94 $29.83 $29.92 14,819
24/01/2025 $29.81 $29.87 $29.79 $29.84 4,844
23/01/2025 $29.81 $29.87 $29.55 $29.55 18,920
22/01/2025 $29.86 $29.86 $29.79 $29.84 17,101
21/01/2025 $29.83 $29.90 $29.77 $29.80 56,319
20/01/2025 $29.76 $29.86 $29.70 $29.80 31,951
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

Market data

Select a section