SSGA SPDR ETFS Europe I SPDR Barc US Tips Ucits ETF
(TIPS)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$29.26
|
$29.26
|
$29.20
|
$29.22
|
391
|
|
18/09/2024
|
$29.31
|
$29.25
|
$29.23
|
$29.25
|
2,734
|
|
17/09/2024
|
$29.31
|
$29.31
|
$29.29
|
$29.31
|
669
|
|
16/09/2024
|
$29.20
|
$29.30
|
$29.20
|
$29.30
|
970
|
|
13/09/2024
|
$29.20
|
$29.21
|
$29.20
|
$29.10
|
1,098
|
|
12/09/2024
|
$29.12
|
$29.12
|
$29.08
|
$29.14
|
860
|
|
11/09/2024
|
$29.12
|
$29.15
|
$29.09
|
$29.06
|
40,783
|
|
10/09/2024
|
$28.96
|
$29.06
|
$28.96
|
$29.06
|
19
|
|
09/09/2024
|
$28.96
|
$29.01
|
$28.96
|
$29.01
|
4,966
|
|
06/09/2024
|
$29.00
|
$29.08
|
$28.97
|
$29.08
|
2,542
|
|
05/09/2024
|
$28.89
|
$28.92
|
$28.87
|
$28.92
|
1,062
|
|
04/09/2024
|
$28.92
|
$28.92
|
$28.80
|
$28.88
|
5,321
|
|
03/09/2024
|
$28.77
|
$28.90
|
$28.77
|
$28.82
|
2,578
|
|
02/09/2024
|
$28.81
|
$28.93
|
$28.68
|
$28.84
|
3,939
|
|
30/08/2024
|
$28.83
|
$28.89
|
$28.83
|
$28.84
|
71
|
|
29/08/2024
|
$28.95
|
$28.95
|
$28.86
|
$28.86
|
1,416
|
|
28/08/2024
|
$28.97
|
$28.97
|
$28.90
|
$28.95
|
10,453
|
|
27/08/2024
|
$28.88
|
$28.95
|
$28.83
|
$28.89
|
5,217
|
|
26/08/2024
|
$28.80
|
$28.82
|
$28.75
|
$28.76
|
4,037
|
|
23/08/2024
|
$28.80
|
$28.82
|
$28.75
|
$28.76
|
4,037
|
|
22/08/2024
|
$28.80
|
$28.82
|
$28.75
|
$28.76
|
4,037
|
|
21/08/2024
|
$28.70
|
$28.83
|
$28.82
|
$28.83
|
100
|
|
20/08/2024
|
$28.70
|
$28.76
|
$28.65
|
$28.75
|
8,394
|
|
19/08/2024
|
$28.73
|
$28.71
|
$28.65
|
$28.65
|
3,820
|
|
16/08/2024
|
$28.73
|
$28.82
|
$28.65
|
$28.65
|
80,459
|
|
15/08/2024
|
$28.71
|
$28.77
|
$28.58
|
$28.63
|
12,200
|
|
14/08/2024
|
$28.72
|
$28.80
|
$28.70
|
$28.77
|
13,148
|
|
13/08/2024
|
$28.68
|
$28.74
|
$28.62
|
$28.70
|
2,143
|
|
12/08/2024
|
$28.64
|
$28.65
|
$28.55
|
$28.65
|
11,264
|
|
09/08/2024
|
$28.57
|
$28.60
|
$28.57
|
$28.59
|
2,079
|
|
08/08/2024
|
$28.65
|
$28.65
|
$28.45
|
$28.44
|
9,278
|
|
07/08/2024
|
$28.61
|
$28.64
|
$28.57
|
$28.60
|
34,350
|
|
06/08/2024
|
$28.73
|
$28.74
|
$28.68
|
$28.72
|
10,980
|
|
05/08/2024
|
$28.74
|
$28.79
|
$28.58
|
$28.69
|
19,497
|
|
02/08/2024
|
$28.79
|
$28.79
|
$27.78
|
$28.75
|
15,698
|
|
01/08/2024
|
$29.24
|
$29.55
|
$29.05
|
$29.34
|
0
|
|
31/07/2024
|
$29.24
|
$29.24
|
$29.15
|
$29.20
|
1,498
|
|
30/07/2024
|
$29.08
|
$29.12
|
$29.05
|
$29.10
|
9,019
|
|
29/07/2024
|
$29.07
|
$29.14
|
$29.07
|
$29.12
|
14,185
|
|
26/07/2024
|
$29.01
|
$29.08
|
$28.94
|
$29.01
|
1,458
|
|
25/07/2024
|
$29.03
|
$29.03
|
$28.95
|
$29.01
|
1,497
|
|
24/07/2024
|
$29.00
|
$29.08
|
$28.98
|
$29.04
|
8,939
|
|
23/07/2024
|
$29.03
|
$29.07
|
$28.95
|
$29.04
|
5,020
|
|
22/07/2024
|
$29.07
|
$29.08
|
$29.01
|
$29.01
|
3,251
|
|
19/07/2024
|
$29.12
|
$29.12
|
$29.07
|
$29.08
|
680
|
|
18/07/2024
|
$29.19
|
$29.19
|
$29.17
|
$29.18
|
265
|
|
17/07/2024
|
$29.19
|
$29.19
|
$29.11
|
$29.19
|
2,296
|
|
16/07/2024
|
$29.11
|
$29.19
|
$29.09
|
$29.07
|
37,162
|
|
15/07/2024
|
$29.00
|
$29.08
|
$29.00
|
$29.07
|
2,956
|
|
12/07/2024
|
$29.09
|
$29.08
|
$29.06
|
$29.06
|
1
|
|
11/07/2024
|
$29.09
|
$29.11
|
$28.97
|
$29.11
|
1,505
|
|
10/07/2024
|
$28.97
|
$29.05
|
$28.94
|
$28.93
|
15,544
|
|
09/07/2024
|
$28.98
|
$28.98
|
$28.88
|
$28.88
|
1,403
|
|
08/07/2024
|
$28.84
|
$28.99
|
$28.84
|
$28.96
|
127
|
|
05/07/2024
|
$28.88
|
$28.99
|
$28.88
|
$28.99
|
270
|
|
04/07/2024
|
$28.88
|
$28.85
|
$28.80
|
$28.80
|
1
|
|
03/07/2024
|
$28.88
|
$28.88
|
$28.75
|
$28.86
|
33
|
|
02/07/2024
|
$28.74
|
$28.74
|
$28.68
|
$28.70
|
960
|
|
01/07/2024
|
$28.71
|
$28.76
|
$28.65
|
$28.65
|
13,181
|
|
28/06/2024
|
$28.90
|
$28.96
|
$28.86
|
$28.85
|
1,949
|
|
27/06/2024
|
$28.84
|
$28.90
|
$28.84
|
$28.90
|
1,532
|
|
26/06/2024
|
$28.82
|
$28.87
|
$28.73
|
$28.73
|
740
|
|
25/06/2024
|
$28.90
|
$28.90
|
$28.85
|
$28.85
|
409
|
|
24/06/2024
|
$28.90
|
$28.90
|
$28.82
|
$28.84
|
5,558
|
|
21/06/2024
|
$28.90
|
$28.90
|
$28.87
|
$28.86
|
100
|
|
20/06/2024
|
$28.82
|
$28.94
|
$28.81
|
$28.84
|
5,963
|
|
19/06/2024
|
$28.89
|
$28.92
|
$28.87
|
$28.87
|
1,543
|
|
18/06/2024
|
$28.86
|
$28.87
|
$28.80
|
$28.84
|
30,057
|
|
17/06/2024
|
$28.71
|
$28.81
|
$28.71
|
$28.75
|
1,553
|
|
14/06/2024
|
$28.73
|
$28.87
|
$28.73
|
$28.81
|
11,078
|
|
13/06/2024
|
$28.69
|
$28.77
|
$28.69
|
$28.77
|
390
|
|
12/06/2024
|
$28.64
|
$28.85
|
$28.62
|
$28.83
|
11,006
|
|
11/06/2024
|
$28.61
|
$28.61
|
$28.57
|
$28.57
|
674
|
|
10/06/2024
|
$28.60
|
$28.60
|
$28.55
|
$28.56
|
7,763
|
|
07/06/2024
|
$28.83
|
$28.83
|
$28.63
|
$28.67
|
13
|
|
06/06/2024
|
$28.83
|
$28.86
|
$28.83
|
$28.83
|
1,302
|
|
05/06/2024
|
$28.76
|
$28.84
|
$28.73
|
$28.83
|
8,320
|
|
04/06/2024
|
$28.75
|
$28.75
|
$28.73
|
$28.74
|
1,641
|
|
03/06/2024
|
$28.57
|
$28.65
|
$28.56
|
$28.65
|
6,194
|
|
31/05/2024
|
$28.42
|
$28.53
|
$28.42
|
$28.53
|
935
|
|
30/05/2024
|
$28.58
|
$28.45
|
$28.39
|
$28.44
|
10,395
|
|
29/05/2024
|
$28.58
|
$28.37
|
$28.28
|
$28.28
|
3,730
|
|
28/05/2024
|
$28.58
|
$28.58
|
$28.47
|
$28.47
|
7,165
|
|
27/05/2024
|
$28.45
|
$28.47
|
$28.42
|
$28.47
|
16,473
|
|
24/05/2024
|
$28.45
|
$28.47
|
$28.42
|
$28.47
|
16,473
|
|
23/05/2024
|
$28.61
|
$28.61
|
$28.44
|
$28.44
|
3,281
|
|
22/05/2024
|
$28.55
|
$28.57
|
$28.53
|
$28.56
|
795
|
|
21/05/2024
|
$28.53
|
$28.57
|
$28.53
|
$28.56
|
2,460
|
|
20/05/2024
|
$28.50
|
$28.55
|
$28.50
|
$28.50
|
2,201
|
|
17/05/2024
|
$28.55
|
$28.60
|
$28.53
|
$28.52
|
4,023
|
|
16/05/2024
|
$28.62
|
$28.68
|
$28.59
|
$28.59
|
10,254
|
|
15/05/2024
|
$28.52
|
$28.58
|
$28.51
|
$28.58
|
1,274
|
|
14/05/2024
|
$28.43
|
$28.44
|
$28.40
|
$28.44
|
34,494
|
|
13/05/2024
|
$28.39
|
$28.43
|
$28.37
|
$28.38
|
911
|
|
10/05/2024
|
$28.41
|
$28.47
|
$28.38
|
$28.38
|
4,260
|
|
09/05/2024
|
$28.27
|
$28.39
|
$28.27
|
$28.38
|
1,417
|
|
08/05/2024
|
$28.30
|
$28.37
|
$28.30
|
$28.33
|
6,542
|
|
07/05/2024
|
$28.20
|
$28.43
|
$28.20
|
$28.42
|
3,950
|
|
06/05/2024
|
$28.23
|
$28.31
|
$28.20
|
$28.31
|
34,545
|
|
03/05/2024
|
$28.23
|
$28.31
|
$28.20
|
$28.31
|
34,545
|
|
02/05/2024
|
$28.11
|
$28.16
|
$28.11
|
$28.16
|
2,740
|
|
01/05/2024
|
$28.07
|
$28.09
|
$28.04
|
$28.06
|
4,386
|
|
30/04/2024
|
$28.18
|
$28.18
|
$28.12
|
$28.13
|
3,692
|
|
29/04/2024
|
$28.15
|
$28.20
|
$28.15
|
$28.18
|
5,561
|
|
26/04/2024
|
$28.06
|
$28.15
|
$28.06
|
$28.08
|
3,516
|
|
25/04/2024
|
$28.10
|
$28.10
|
$27.98
|
$28.00
|
4,280
|
|
24/04/2024
|
$28.04
|
$28.11
|
$28.04
|
$28.06
|
420
|
|
23/04/2024
|
$28.09
|
$28.15
|
$28.06
|
$28.15
|
7,247
|
|
22/04/2024
|
$28.06
|
$28.21
|
$28.06
|
$28.08
|
3,956
|
|
19/04/2024
|
$28.11
|
$28.12
|
$28.08
|
$28.11
|
34,568
|
|
18/04/2024
|
$28.14
|
$28.14
|
$28.07
|
$28.07
|
300
|
|
17/04/2024
|
$28.06
|
$28.08
|
$28.01
|
$28.04
|
15,727
|
|
16/04/2024
|
$28.09
|
$28.09
|
$28.01
|
$28.03
|
4,926
|
|
15/04/2024
|
$28.16
|
$28.16
|
$28.07
|
$28.09
|
11,142
|
|
12/04/2024
|
$28.14
|
$28.26
|
$28.14
|
$28.23
|
1,455
|
|
11/04/2024
|
$28.13
|
$28.24
|
$28.12
|
$28.12
|
66,272
|
|
10/04/2024
|
$28.38
|
$28.43
|
$28.21
|
$28.22
|
15,010
|
|
09/04/2024
|
$28.36
|
$28.40
|
$28.36
|
$28.40
|
3,331
|
|
08/04/2024
|
$28.29
|
$28.31
|
$28.23
|
$28.31
|
10,989
|
|
05/04/2024
|
$28.40
|
$28.40
|
$28.35
|
$28.36
|
943
|
|
04/04/2024
|
$28.32
|
$28.40
|
$28.31
|
$28.38
|
18,609
|
|
03/04/2024
|
$28.34
|
$28.35
|
$28.31
|
$28.31
|
4,034
|
|
02/04/2024
|
$28.25
|
$28.63
|
$28.25
|
$28.31
|
1,685
|
|
01/04/2024
|
$28.48
|
$28.55
|
$28.48
|
$28.55
|
2,078
|
|
29/03/2024
|
$28.48
|
$28.55
|
$28.48
|
$28.55
|
2,078
|
|
28/03/2024
|
$28.48
|
$28.55
|
$28.48
|
$28.55
|
2,078
|
|
27/03/2024
|
$28.50
|
$28.50
|
$28.44
|
$28.48
|
8,694
|
|
26/03/2024
|
$28.45
|
$28.48
|
$28.42
|
$28.43
|
38,957
|
|
25/03/2024
|
$28.51
|
$28.51
|
$28.48
|
$28.48
|
74,490
|
|
22/03/2024
|
$28.47
|
$28.52
|
$28.46
|
$28.52
|
10,570
|
|
21/03/2024
|
$28.43
|
$28.46
|
$28.43
|
$28.45
|
45,997
|
|
20/03/2024
|
$28.29
|
$28.32
|
$28.26
|
$28.30
|
1,054
|