Market data

Select a section

SSGA SPDR ETFS Europe I S&P 500 Low Volatility UCITS ETF

(LOWV)
Sector: n/a
$80.82
$-0.64 -0.79
Last updated: 16:58:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $81.94 $81.94 $81.46 $81.46 832
23/06/2025 $80.62 $81.17 $80.57 $81.14 180
20/06/2025 $80.16 $81.13 $80.09 $81.00 0
19/06/2025 $80.16 $80.24 $80.09 $80.09 291
18/06/2025 $80.66 $80.82 $80.62 $80.82 109
17/06/2025 $80.78 $80.92 $80.78 $80.82 3,368
16/06/2025 $81.51 $81.72 $81.37 $81.37 535
13/06/2025 $81.60 $81.85 $81.60 $81.85 22,204
12/06/2025 $81.19 $81.63 $80.95 $81.63 129,949
11/06/2025 $81.62 $81.70 $81.50 $81.61 1,845
10/06/2025 $81.40 $81.63 $81.40 $81.56 845
09/06/2025 $81.86 $82.40 $81.35 $81.35 1,826
06/06/2025 $81.91 $81.98 $81.60 $81.67 1,636
05/06/2025 $81.88 $81.99 $81.46 $81.46 326
04/06/2025 $82.25 $82.32 $82.09 $82.09 628
03/06/2025 $82.25 $82.44 $81.83 $81.84 250
02/06/2025 $81.99 $82.36 $81.96 $82.07 8,643
30/05/2025 $81.98 $82.23 $81.74 $82.22 294
29/05/2025 $81.90 $81.90 $81.55 $81.74 1,271
28/05/2025 $82.16 $82.34 $81.74 $81.74 1,666
27/05/2025 $82.15 $82.15 $81.79 $81.97 1,414
26/05/2025 $81.34 $81.54 $80.81 $81.14 9,237
23/05/2025 $81.34 $81.54 $80.81 $81.14 9,237
22/05/2025 $81.97 $81.97 $81.15 $81.15 716
21/05/2025 $82.56 $82.60 $82.20 $82.27 1,639
20/05/2025 $82.77 $82.98 $82.77 $82.98 1,639
19/05/2025 $82.16 $82.72 $82.05 $82.72 10,443
16/05/2025 $81.79 $82.08 $81.73 $82.08 1,420
15/05/2025 $79.97 $81.20 $79.97 $81.19 4,775
14/05/2025 $80.61 $80.63 $79.94 $80.02 6,036
13/05/2025 $81.30 $81.41 $81.06 $81.10 1,553
12/05/2025 $82.46 $82.54 $81.03 $81.06 4,436
09/05/2025 $81.47 $81.58 $81.25 $81.25 1,027
08/05/2025 $81.77 $82.19 $81.67 $81.95 1,764
07/05/2025 $81.38 $81.60 $81.32 $81.60 5,239
06/05/2025 $81.82 $81.82 $80.96 $81.38 788
05/05/2025 $81.48 $81.78 $81.38 $81.50 1,337
02/05/2025 $81.48 $81.78 $81.38 $81.50 1,337
01/05/2025 $81.35 $81.43 $81.33 $81.33 476
30/04/2025 $81.04 $81.13 $80.33 $80.99 927
29/04/2025 $80.62 $80.68 $80.46 $80.68 20
28/04/2025 $79.90 $80.38 $79.90 $80.38 147
25/04/2025 $80.68 $80.68 $79.84 $79.84 962
24/04/2025 $80.59 $80.65 $80.55 $80.54 342
23/04/2025 $81.69 $81.69 $80.68 $80.68 126
22/04/2025 $80.24 $80.41 $79.99 $80.41 238
21/04/2025 $80.49 $80.87 $79.87 $80.86 263
18/04/2025 $80.49 $80.87 $79.87 $80.86 263
17/04/2025 $80.49 $80.87 $79.87 $80.86 263
16/04/2025 $80.81 $81.12 $80.63 $81.12 1,875
15/04/2025 $81.00 $81.20 $80.93 $81.18 463
14/04/2025 $80.59 $81.12 $80.39 $81.12 878
11/04/2025 $78.98 $79.14 $78.45 $78.45 3,006
10/04/2025 $78.91 $79.92 $78.67 $78.67 1,446
09/04/2025 $76.73 $76.73 $75.35 $75.79 2,222
08/04/2025 $77.98 $78.74 $77.80 $77.97 46,293
07/04/2025 $77.11 $78.51 $75.84 $76.21 2,263
04/04/2025 $82.80 $82.80 $80.52 $80.51 13,003
03/04/2025 $82.17 $83.93 $81.48 $83.45 8,695
02/04/2025 $83.57 $83.66 $82.96 $83.66 126,523
01/04/2025 $83.31 $83.78 $83.31 $83.54 3
31/03/2025 $82.60 $83.17 $82.29 $83.17 336
28/03/2025 $82.77 $82.91 $82.66 $82.66 15
27/03/2025 $82.77 $82.90 $82.46 $82.89 538
26/03/2025 $81.82 $82.52 $81.82 $82.28 1,653
25/03/2025 $81.97 $82.31 $81.60 $81.70 0
24/03/2025 $81.97 $82.09 $81.81 $82.09 17
21/03/2025 $82.22 $82.38 $81.48 $81.48 1
20/03/2025 $82.22 $82.41 $81.98 $81.97 1,448
19/03/2025 $82.05 $82.17 $81.79 $82.07 0
18/03/2025 $82.05 $82.17 $81.84 $81.83 812
17/03/2025 $82.05 $82.05 $80.90 $81.90 106
14/03/2025 $80.36 $81.08 $80.69 $80.91 187
13/03/2025 $80.36 $80.52 $80.36 $80.52 481
12/03/2025 $81.36 $81.71 $80.42 $80.42 181
11/03/2025 $83.07 $83.07 $81.43 $81.43 1,218
10/03/2025 $82.45 $83.85 $82.41 $83.44 2,656
07/03/2025 $82.32 $82.67 $81.96 $82.32 1,794
06/03/2025 $82.70 $83.38 $81.31 $82.35 0
05/03/2025 $82.70 $82.89 $82.12 $82.12 1,733
04/03/2025 $83.81 $83.91 $83.35 $83.35 7,219
03/03/2025 $83.58 $84.04 $83.31 $83.90 2,005
28/02/2025 $82.63 $82.63 $82.58 $82.58 130
27/02/2025 $82.84 $82.61 $82.52 $82.61 2,725
26/02/2025 $82.84 $82.95 $82.51 $82.58 1,088
25/02/2025 $82.26 $82.77 $82.25 $82.76 280
24/02/2025 $81.96 $82.29 $81.96 $82.29 627
21/02/2025 $81.39 $81.79 $81.37 $81.79 417
20/02/2025 $81.01 $81.43 $81.01 $81.19 12,508
19/02/2025 $81.25 $81.37 $81.02 $81.37 2
18/02/2025 $80.89 $81.10 $80.69 $80.83 8,421
17/02/2025 $80.95 $80.95 $80.89 $80.93 6
14/02/2025 $81.62 $81.62 $81.16 $81.22 77
13/02/2025 $80.93 $81.26 $80.97 $81.06 0
12/02/2025 $80.93 $81.14 $80.43 $80.43 49
11/02/2025 $80.56 $80.57 $80.39 $80.54 337
10/02/2025 $80.57 $80.57 $80.35 $80.35 176
07/02/2025 $80.18 $80.95 $80.18 $80.18 201
06/02/2025 $80.79 $80.85 $80.36 $80.11 943
05/02/2025 $79.79 $80.11 $79.77 $80.11 1,006
04/02/2025 $79.72 $79.95 $79.65 $79.74 432
03/02/2025 $78.92 $79.74 $78.91 $79.74 711
31/01/2025 $79.53 $80.00 $79.53 $79.83 1,100
30/01/2025 $79.98 $79.98 $79.75 $79.95 390
29/01/2025 $79.46 $79.82 $79.39 $79.65 3,896
28/01/2025 $80.17 $80.46 $80.05 $80.07 1,167
27/01/2025 $79.62 $79.82 $79.45 $79.77 4,199
24/01/2025 $79.15 $79.33 $79.15 $79.31 36
23/01/2025 $79.22 $79.45 $78.96 $78.96 1,489
22/01/2025 $79.74 $79.81 $79.36 $79.36 363
21/01/2025 $79.39 $79.96 $79.39 $79.96 1,326
20/01/2025 $78.88 $79.32 $78.88 $79.25 133
17/01/2025 $79.02 $79.28 $78.93 $79.28 1,844
16/01/2025 $78.03 $78.41 $78.03 $77.66 4
15/01/2025 $77.19 $77.70 $77.19 $77.66 1,774
14/01/2025 $76.74 $76.91 $76.74 $76.90 800
13/01/2025 $76.01 $76.38 $76.01 $76.38 1,854
10/01/2025 $77.79 $77.79 $76.39 $76.39 4,968
09/01/2025 $77.85 $77.88 $77.43 $77.43 11,665
08/01/2025 $77.34 $77.32 $77.00 $77.32 2
07/01/2025 $77.34 $77.48 $77.16 $77.47 23
06/01/2025 $78.12 $78.12 $77.55 $77.69 394
03/01/2025 $77.72 $78.05 $77.72 $78.05 1
02/01/2025 $78.44 $78.44 $78.32 $78.33 530
01/01/2025 $77.43 $78.20 $77.78 $78.01 0
31/12/2024 $77.43 $78.20 $77.78 $78.01 0
30/12/2024 $77.43 $78.30 $77.43 $77.78 25
27/12/2024 $79.01 $79.07 $78.61 $78.62 1,264
26/12/2024 $78.49 $78.52 $78.36 $78.36 0
25/12/2024 $78.49 $78.52 $78.36 $78.36 0

Market data

Select a section