Market data

Select a section

SSGA SPDR ETFS Europe I SPDR Barc US Tips Ucits ETF

(TIPS)
Sector: n/a
$29.16
$0.01 0.02
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $29.07 $29.19 $29.00 $29.15 16,734
23/06/2025 $29.04 $29.21 $29.04 $29.18 1,066
20/06/2025 $28.95 $29.25 $28.95 $29.06 1,344
19/06/2025 $29.04 $29.10 $28.97 $29.10 1,716
18/06/2025 $29.06 $29.08 $29.06 $29.08 163
17/06/2025 $28.93 $28.96 $28.92 $28.96 1,913
16/06/2025 $28.90 $29.04 $28.83 $28.83 4,987
13/06/2025 $28.96 $29.09 $28.88 $28.88 145
12/06/2025 $28.90 $28.97 $28.90 $28.97 662
11/06/2025 $28.78 $28.90 $28.78 $28.90 8,111
10/06/2025 $28.88 $28.91 $28.80 $28.80 39,392
09/06/2025 $29.06 $28.82 $28.76 $28.82 31,991
06/06/2025 $29.06 $29.00 $28.84 $28.83 1,120
05/06/2025 $29.06 $29.06 $28.98 $28.98 686
04/06/2025 $28.91 $28.98 $28.91 $28.98 1,021
03/06/2025 $28.98 $29.00 $28.92 $28.92 454
02/06/2025 $28.91 $28.99 $28.90 $28.90 14,012
30/05/2025 $28.94 $28.95 $28.94 $28.95 520
29/05/2025 $28.80 $28.91 $28.80 $28.91 2,906
28/05/2025 $28.84 $28.96 $28.84 $28.84 403
27/05/2025 $28.89 $28.92 $28.70 $28.92 9,384
26/05/2025 $28.67 $28.83 $28.80 $28.81 241
23/05/2025 $28.67 $28.83 $28.80 $28.81 241
22/05/2025 $28.67 $28.76 $28.67 $28.76 3,072
21/05/2025 $28.77 $28.83 $28.77 $28.81 295
20/05/2025 $28.85 $28.98 $28.85 $28.86 2,450
19/05/2025 $29.16 $29.16 $28.73 $28.90 3,559
16/05/2025 $29.02 $29.02 $28.90 $28.98 370
15/05/2025 $28.75 $28.85 $28.75 $28.84 23,808
14/05/2025 $28.83 $28.85 $28.75 $28.76 9,045
13/05/2025 $28.81 $28.90 $28.65 $28.74 3,053
12/05/2025 $28.90 $29.11 $28.79 $28.84 1,663
09/05/2025 $28.95 $29.06 $28.91 $29.06 1,074
08/05/2025 $29.10 $29.10 $29.01 $29.09 109
07/05/2025 $29.02 $29.08 $29.01 $29.05 148
06/05/2025 $29.08 $29.08 $28.93 $28.95 66
05/05/2025 $29.19 $29.25 $29.01 $29.02 69
02/05/2025 $29.19 $29.25 $29.01 $29.02 69
01/05/2025 $29.36 $29.37 $29.09 $29.15 720
30/04/2025 $29.17 $29.28 $29.14 $29.14 1,437
29/04/2025 $28.80 $29.19 $28.80 $29.16 930
28/04/2025 $29.06 $29.10 $28.99 $29.09 11,769
25/04/2025 $28.99 $29.05 $28.98 $29.03 4,987
24/04/2025 $28.82 $28.98 $28.82 $28.98 901
23/04/2025 $28.90 $28.91 $28.85 $28.89 2,322
22/04/2025 $28.99 $29.33 $28.62 $28.74 28,949
21/04/2025 $28.73 $28.83 $28.72 $28.83 71,381
18/04/2025 $28.73 $28.83 $28.72 $28.83 71,381
17/04/2025 $28.73 $28.83 $28.72 $28.83 71,381
16/04/2025 $28.73 $28.86 $28.66 $28.69 24,377
15/04/2025 $28.77 $28.77 $28.65 $28.74 4,125
14/04/2025 $28.59 $28.71 $28.53 $28.67 1,177
11/04/2025 $28.56 $28.62 $27.91 $28.18 79,709
10/04/2025 $28.72 $28.98 $28.67 $28.70 2,715
09/04/2025 $28.62 $28.97 $28.42 $28.59 131,770
08/04/2025 $29.09 $29.13 $28.50 $29.01 696
07/04/2025 $29.08 $29.44 $28.92 $29.06 33,541
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

Market data

Select a section