Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Barc US Tips Ucits ETF

(TIPS)
Sector: n/a
$29.46
$0.04 0.14
Last updated: 16:49:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $29.54 $29.68 $29.39 $29.46 6,031
03/04/2025 $29.23 $29.54 $29.23 $29.42 66,028
02/04/2025 $29.00 $29.37 $29.00 $29.18 70,015
01/04/2025 $29.24 $29.34 $29.22 $29.34 1,832
31/03/2025 $29.13 $29.36 $29.13 $29.19 37,461
28/03/2025 $29.07 $29.07 $29.01 $29.07 1,583
27/03/2025 $28.83 $28.91 $28.82 $28.91 154
26/03/2025 $28.86 $28.93 $28.84 $28.91 4,486
25/03/2025 $28.86 $28.93 $28.80 $28.91 1,179
24/03/2025 $28.96 $29.09 $28.84 $28.86 918
21/03/2025 $29.02 $29.05 $28.90 $29.01 9,006
20/03/2025 $28.88 $29.00 $28.88 $28.98 3,125
19/03/2025 $28.85 $28.85 $28.78 $28.78 3,742
18/03/2025 $28.77 $28.79 $28.77 $28.76 1,550
17/03/2025 $28.76 $28.84 $28.76 $28.81 5,791
14/03/2025 $28.79 $28.84 $28.75 $28.84 136,145
13/03/2025 $28.75 $28.84 $28.75 $28.81 6,691
12/03/2025 $28.80 $28.86 $28.78 $28.80 3,555
11/03/2025 $29.02 $29.02 $28.84 $28.85 1,341
10/03/2025 $28.79 $28.87 $28.79 $28.87 15,588
07/03/2025 $28.85 $28.94 $28.68 $28.84 19,022
06/03/2025 $28.72 $28.81 $28.72 $28.73 3,308
05/03/2025 $28.95 $28.98 $28.92 $28.92 720
04/03/2025 $29.11 $29.11 $29.03 $29.10 16,904
03/03/2025 $29.03 $29.12 $28.91 $29.00 1,764
28/02/2025 $28.85 $28.96 $28.85 $28.95 14,298
27/02/2025 $28.75 $28.86 $28.75 $28.83 14,840
26/02/2025 $28.84 $28.85 $28.82 $28.83 1
25/02/2025 $28.84 $28.85 $28.81 $28.83 5,952
24/02/2025 $28.67 $28.73 $28.61 $28.73 124
21/02/2025 $28.63 $28.64 $28.56 $28.64 1,056
20/02/2025 $28.46 $28.58 $28.56 $28.57 0
19/02/2025 $28.46 $28.52 $28.42 $28.49 17,139
18/02/2025 $28.49 $28.60 $28.48 $28.50 3,774
17/02/2025 $28.55 $28.58 $28.48 $28.54 9,284
14/02/2025 $28.54 $28.67 $28.47 $28.67 703
13/02/2025 $28.45 $28.52 $28.45 $28.47 1,028
12/02/2025 $28.36 $28.52 $28.35 $28.37 9,683
11/02/2025 $28.56 $28.56 $28.44 $28.49 1,101
10/02/2025 $28.55 $28.58 $28.47 $28.47 3,470
07/02/2025 $28.63 $28.63 $28.49 $28.52 1,092
06/02/2025 $28.64 $28.75 $28.43 $28.64 1,125
05/02/2025 $28.57 $28.67 $28.52 $28.45 1,867
04/02/2025 $28.35 $28.47 $28.35 $28.48 197
03/02/2025 $28.64 $28.64 $28.46 $28.48 1,520
31/01/2025 $28.63 $28.80 $28.60 $28.70 2,615
30/01/2025 $28.72 $28.74 $28.21 $28.68 3,917
29/01/2025 $28.76 $28.76 $28.66 $28.66 341
28/01/2025 $28.60 $28.77 $28.60 $28.64 1,626
27/01/2025 $28.60 $28.73 $28.60 $28.67 5,678
24/01/2025 $28.55 $28.55 $28.51 $28.51 500
23/01/2025 $28.35 $28.49 $28.35 $28.47 3,980
22/01/2025 $28.50 $29.29 $28.45 $28.47 2,264
21/01/2025 $28.57 $28.58 $28.49 $28.50 3,331
20/01/2025 $28.46 $28.56 $28.40 $28.52 7,650
17/01/2025 $28.53 $28.53 $28.45 $28.47 2,176
16/01/2025 $28.38 $28.53 $28.38 $28.30 2,045
15/01/2025 $28.30 $28.42 $28.26 $28.30 2,773
14/01/2025 $28.26 $28.26 $28.22 $28.22 4,001
13/01/2025 $28.34 $28.22 $28.19 $28.19 0
10/01/2025 $28.34 $28.34 $28.22 $28.22 565
09/01/2025 $28.35 $28.37 $28.33 $28.33 52
08/01/2025 $28.36 $28.33 $28.19 $28.28 5,210
07/01/2025 $28.36 $28.36 $28.21 $28.21 31,256
06/01/2025 $28.30 $28.34 $28.23 $28.30 13,423
03/01/2025 $28.41 $28.54 $28.35 $28.35 2,379
02/01/2025 $28.43 $28.50 $28.39 $28.40 6,616
01/01/2025 $28.31 $28.39 $28.31 $28.39 81
31/12/2024 $28.31 $28.39 $28.31 $28.39 81
30/12/2024 $28.28 $28.38 $28.27 $28.33 5,471
27/12/2024 $28.29 $28.33 $28.27 $28.30 22,879
26/12/2024 $28.30 $28.30 $28.14 $28.25 234
25/12/2024 $28.30 $28.30 $28.14 $28.25 234
24/12/2024 $28.30 $28.30 $28.14 $28.25 234
23/12/2024 $28.27 $28.34 $28.27 $28.28 2,851
20/12/2024 $28.26 $28.37 $28.26 $28.35 6,226
19/12/2024 $28.31 $28.38 $28.31 $28.35 235
18/12/2024 $28.52 $28.61 $28.51 $28.59 4,698
17/12/2024 $28.48 $28.58 $28.48 $28.55 1,314
16/12/2024 $28.64 $28.64 $28.55 $28.55 301
13/12/2024 $28.65 $28.72 $28.64 $28.64 3,740
12/12/2024 $28.77 $28.80 $28.70 $28.80 5,002
11/12/2024 $28.84 $28.84 $28.78 $28.78 1,487
10/12/2024 $28.79 $28.83 $28.72 $28.72 2,717
09/12/2024 $28.87 $28.90 $28.79 $28.90 9,681
06/12/2024 $28.88 $28.89 $28.88 $28.88 350
05/12/2024 $28.81 $28.91 $28.81 $28.88 6,936
04/12/2024 $28.80 $28.88 $28.76 $28.82 9,015
03/12/2024 $28.71 $28.95 $28.71 $28.81 5,348
02/12/2024 $28.80 $29.03 $28.61 $28.86 15,452
29/11/2024 $28.89 $28.79 $28.77 $28.77 1,955
28/11/2024 $28.89 $28.89 $28.60 $28.71 1,383
27/11/2024 $28.74 $28.89 $28.61 $28.71 1,741
26/11/2024 $28.74 $28.74 $28.68 $28.74 177
25/11/2024 $28.35 $28.72 $28.35 $28.57 23,764
22/11/2024 $28.62 $28.62 $28.51 $28.57 1,952
21/11/2024 $28.53 $28.63 $28.53 $28.57 2,789
20/11/2024 $28.48 $28.64 $28.41 $28.63 11,744
19/11/2024 $28.62 $28.62 $28.59 $28.48 839
18/11/2024 $28.43 $28.52 $28.38 $28.48 4,541
15/11/2024 $28.56 $28.51 $28.40 $28.61 1
14/11/2024 $28.56 $28.61 $28.42 $28.61 640
13/11/2024 $28.49 $28.59 $28.45 $28.50 3,996
12/11/2024 $28.66 $28.72 $28.59 $28.58 1,100
11/11/2024 $28.68 $28.73 $28.62 $28.62 1,820
08/11/2024 $28.68 $28.78 $28.68 $28.73 1,706
07/11/2024 $28.55 $28.69 $28.55 $28.67 18,429
06/11/2024 $28.39 $28.72 $28.30 $28.52 15,435
05/11/2024 $28.60 $28.60 $28.54 $28.53 295
04/11/2024 $28.72 $28.72 $28.61 $28.61 1,100
01/11/2024 $28.70 $28.73 $28.53 $28.53 3,234
31/10/2024 $28.65 $28.73 $28.65 $28.67 171
30/10/2024 $28.71 $28.81 $28.71 $28.74 7,046
29/10/2024 $28.54 $28.57 $28.49 $28.52 1,652
28/10/2024 $28.60 $28.63 $28.55 $28.58 13,891
25/10/2024 $28.79 $28.79 $28.70 $28.70 3,475
24/10/2024 $28.68 $29.09 $28.68 $28.70 1,934
23/10/2024 $28.96 $28.96 $28.70 $28.70 7,879
22/10/2024 $28.73 $28.79 $28.70 $28.75 3,593
21/10/2024 $28.86 $28.94 $28.78 $28.78 6,287
18/10/2024 $28.82 $28.99 $28.76 $28.96 19,474
17/10/2024 $28.90 $29.04 $28.89 $28.93 1,985
16/10/2024 $29.01 $29.09 $28.76 $29.00 8,454
15/10/2024 $28.97 $29.03 $28.97 $29.00 600
14/10/2024 $28.95 $28.98 $28.86 $28.91 3,345
11/10/2024 $28.66 $29.03 $28.66 $29.01 8,899
10/10/2024 $28.93 $29.05 $28.93 $28.97 200
09/10/2024 $28.92 $29.01 $28.91 $28.91 1,812
08/10/2024 $29.01 $29.01 $28.86 $28.90 4,903
07/10/2024 $28.92 $28.97 $28.91 $28.94 3,024

Market data

Select a section