SSGA SPDR ETFs Europe I SPDR S&P US Div Arist Esg Dist

(UEDV)
Sector: n/a
$22.21
$0.07 0.30
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $22.11 $22.45 $21.81 $22.21 0
07/11/2024 $22.11 $22.46 $21.93 $22.15 0
06/11/2024 $22.11 $22.11 $22.00 $22.06 9,454
05/11/2024 $22.35 $22.05 $21.59 $21.76 0
04/11/2024 $22.35 $22.13 $21.45 $21.77 0
01/11/2024 $22.35 $22.08 $21.38 $21.77 0
31/10/2024 $22.35 $22.26 $21.57 $21.77 0
30/10/2024 $22.35 $22.20 $21.73 $22.01 0
29/10/2024 $22.35 $22.16 $21.81 $22.01 0
28/10/2024 $22.35 $22.19 $21.89 $22.14 0
25/10/2024 $22.35 $22.48 $21.91 $22.13 0
24/10/2024 $22.35 $22.61 $22.14 $22.18 0
23/10/2024 $22.35 $22.55 $21.78 $22.18 0
22/10/2024 $22.35 $22.35 $22.24 $22.24 555
21/10/2024 $22.37 $22.87 $22.21 $22.41 0
18/10/2024 $22.37 $22.72 $22.15 $22.62 0
17/10/2024 $22.37 $22.70 $22.23 $22.57 0
16/10/2024 $22.37 $22.71 $22.40 $22.61 0
15/10/2024 $22.37 $22.79 $22.46 $22.71 0
14/10/2024 $22.37 $22.48 $22.29 $22.46 0
11/10/2024 $22.22 $22.38 $21.83 $22.37 0
10/10/2024 $22.22 $22.62 $21.87 $22.22 0
09/10/2024 $22.22 $22.49 $21.84 $22.22 0
08/10/2024 $22.22 $22.17 $21.79 $22.10 0
07/10/2024 $22.22 $22.30 $21.95 $22.14 0
04/10/2024 $22.22 $22.66 $21.83 $22.14 0
03/10/2024 $22.22 $22.22 $22.18 $22.18 4,210
02/10/2024 $22.42 $22.42 $22.37 $22.37 441
01/10/2024 $22.30 $22.78 $22.12 $22.44 0
30/09/2024 $22.30 $22.72 $22.12 $22.44 0
27/09/2024 $22.30 $22.88 $22.10 $22.61 0
26/09/2024 $22.30 $22.65 $21.91 $22.33 0
25/09/2024 $22.30 $22.56 $22.02 $22.26 0
24/09/2024 $22.30 $22.42 $22.00 $22.37 0
23/09/2024 $22.30 $22.45 $21.88 $22.29 0
20/09/2024 $22.30 $22.43 $22.17 $22.22 0
19/09/2024 $22.30 $22.57 $22.03 $22.34 0
18/09/2024 $22.30 $22.30 $22.30 $22.30 5,130
17/09/2024 $22.40 $22.42 $22.40 $22.42 904
16/09/2024 $21.22 $22.37 $22.06 $22.20 0
13/09/2024 $21.22 $22.17 $21.72 $21.82 0
12/09/2024 $21.22 $21.96 $21.61 $21.61 0
11/09/2024 $21.22 $21.96 $21.43 $21.95 0
10/09/2024 $21.22 $22.07 $21.75 $21.95 0
09/09/2024 $21.22 $22.00 $21.45 $21.90 0
06/09/2024 $21.22 $22.29 $21.47 $21.81 0
05/09/2024 $21.22 $22.22 $21.70 $21.94 0
04/09/2024 $21.22 $22.27 $21.84 $22.15 0
03/09/2024 $21.22 $22.34 $21.82 $22.24 0
02/09/2024 $21.22 $22.31 $22.10 $22.14 0
30/08/2024 $21.22 $22.26 $21.77 $22.14 0
29/08/2024 $21.22 $22.24 $21.70 $22.17 0
28/08/2024 $21.22 $22.12 $21.93 $22.05 0
27/08/2024 $21.22 $22.15 $21.70 $22.02 0
26/08/2024 $21.22 $22.28 $21.47 $21.80 0
23/08/2024 $21.22 $22.28 $21.47 $21.80 0
22/08/2024 $21.22 $22.28 $21.47 $21.80 0
21/08/2024 $21.22 $22.09 $21.47 $21.81 0
20/08/2024 $21.22 $21.75 $21.43 $21.65 0
19/08/2024 $21.22 $21.91 $21.37 $21.68 0
16/08/2024 $21.22 $21.81 $21.17 $21.53 0
15/08/2024 $21.22 $21.68 $21.01 $21.51 0
14/08/2024 $21.22 $21.27 $21.22 $21.27 5
13/08/2024 $21.06 $21.38 $20.91 $21.11 0
12/08/2024 $21.06 $21.24 $20.87 $21.03 0
09/08/2024 $21.06 $21.28 $20.96 $21.14 0
08/08/2024 $21.06 $21.44 $20.61 $21.19 0
07/08/2024 $21.06 $21.36 $21.06 $21.32 0
06/08/2024 $21.75 $21.75 $20.68 $21.06 0
05/08/2024 $21.75 $21.61 $20.75 $20.99 0
02/08/2024 $21.75 $21.89 $21.02 $21.19 0
01/08/2024 $21.75 $22.09 $21.33 $21.54 0
31/07/2024 $21.75 $21.76 $21.70 $21.70 10,010
30/07/2024 $20.90 $21.94 $21.35 $21.54 0
29/07/2024 $20.90 $21.64 $21.42 $21.50 0
26/07/2024 $20.90 $21.51 $21.02 $21.42 0
25/07/2024 $20.90 $21.47 $20.81 $21.42 0
24/07/2024 $20.90 $21.37 $20.83 $21.24 0
23/07/2024 $20.90 $21.40 $20.96 $21.27 0
22/07/2024 $20.90 $21.36 $21.13 $21.30 0
19/07/2024 $20.90 $21.74 $21.07 $21.24 0
18/07/2024 $20.90 $22.08 $21.14 $21.74 0
17/07/2024 $20.90 $21.66 $21.08 $21.60 0
16/07/2024 $20.90 $21.34 $20.69 $21.33 0
15/07/2024 $20.90 $21.15 $20.96 $21.14 0
12/07/2024 $20.90 $21.33 $20.55 $21.13 0
11/07/2024 $20.90 $20.95 $20.22 $20.93 0
10/07/2024 $20.90 $20.76 $20.25 $20.48 0
09/07/2024 $20.90 $20.52 $20.19 $20.40 0
08/07/2024 $20.90 $20.56 $20.28 $20.46 0
05/07/2024 $20.90 $20.49 $20.03 $20.33 0
04/07/2024 $20.90 $20.52 $20.30 $20.48 0
03/07/2024 $20.90 $20.86 $20.25 $20.43 0
02/07/2024 $20.90 $20.44 $19.99 $20.38 0
01/07/2024 $20.90 $20.95 $20.19 $20.39 0
28/06/2024 $20.90 $21.01 $20.32 $20.57 0
27/06/2024 $20.90 $20.63 $20.16 $20.56 0
26/06/2024 $20.90 $20.86 $20.27 $20.53 0
25/06/2024 $20.90 $21.03 $20.50 $20.68 0
24/06/2024 $20.90 $21.05 $20.81 $21.03 0
21/06/2024 $20.90 $21.22 $20.52 $20.92 0
20/06/2024 $20.90 $21.28 $20.73 $20.91 0
19/06/2024 $20.90 $21.10 $20.56 $20.85 0
18/06/2024 $20.90 $20.96 $20.45 $20.86 0
17/06/2024 $20.90 $20.74 $20.55 $20.74 0
14/06/2024 $20.90 $20.94 $20.21 $20.64 0
13/06/2024 $20.90 $21.15 $20.54 $20.75 0
12/06/2024 $20.90 $21.39 $20.76 $20.95 0
11/06/2024 $20.90 $20.90 $20.76 $20.75 19
10/06/2024 $21.05 $21.13 $20.61 $20.82 0
07/06/2024 $21.05 $21.32 $20.72 $20.94 0
06/06/2024 $21.05 $21.37 $20.80 $20.98 0
05/06/2024 $21.05 $21.33 $20.72 $20.91 0
04/06/2024 $21.05 $21.35 $20.66 $20.93 0
03/06/2024 $21.05 $21.11 $20.96 $20.96 378
31/05/2024 $20.97 $21.07 $20.30 $20.77 0
30/05/2024 $20.97 $20.83 $20.22 $20.64 0
29/05/2024 $20.97 $20.79 $20.30 $20.49 0
28/05/2024 $20.97 $20.97 $20.79 $20.78 19
27/05/2024 $20.73 $21.29 $20.57 $20.89 0
24/05/2024 $20.73 $21.29 $20.57 $20.89 0
23/05/2024 $20.73 $21.46 $20.78 $20.97 0
22/05/2024 $20.73 $21.32 $20.90 $21.24 0
21/05/2024 $20.73 $21.37 $21.08 $21.26 0
20/05/2024 $20.73 $21.40 $21.18 $21.37 0
17/05/2024 $20.73 $21.45 $21.12 $21.30 0
16/05/2024 $20.73 $21.45 $21.13 $21.33 0
15/05/2024 $20.73 $21.51 $21.10 $21.31 0
14/05/2024 $20.73 $21.35 $20.99 $21.22 0
13/05/2024 $20.73 $21.36 $21.16 $21.28 0
10/05/2024 $20.73 $21.31 $20.93 $21.16 0