Market data

Select a section

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

(UEDV)
Sector: n/a
$21.08
$0.19 0.89
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $20.61 $21.94 $19.96 $21.08 0
15/05/2025 $20.61 $21.33 $19.66 $20.90 0
14/05/2025 $20.61 $20.95 $20.50 $20.67 0
13/05/2025 $20.61 $21.66 $19.93 $20.95 0
12/05/2025 $20.61 $21.06 $20.61 $20.90 0
09/05/2025 $20.61 $20.68 $19.58 $20.61 0
08/05/2025 $20.61 $20.61 $20.61 $20.61 5,293
07/05/2025 $20.33 $20.67 $20.19 $20.45 0
06/05/2025 $20.33 $20.41 $20.33 $20.41 5,298
05/05/2025 $20.20 $21.32 $19.35 $20.40 0
02/05/2025 $20.20 $21.32 $19.35 $20.40 0
01/05/2025 $20.20 $21.16 $19.27 $20.38 0
30/04/2025 $20.20 $20.20 $20.16 $20.16 496
29/04/2025 $20.14 $21.00 $19.51 $20.27 0
28/04/2025 $20.14 $20.34 $20.09 $20.24 0
25/04/2025 $20.14 $21.19 $20.00 $20.14 0
24/04/2025 $20.14 $20.27 $20.14 $20.27 942
23/04/2025 $20.45 $20.45 $20.22 $20.22 10,351
22/04/2025 $19.97 $20.15 $19.85 $20.13 0
21/04/2025 $19.97 $20.12 $19.97 $20.12 194
18/04/2025 $19.97 $20.12 $19.97 $20.12 194
17/04/2025 $19.97 $20.12 $19.97 $20.12 194
16/04/2025 $20.04 $20.14 $20.04 $20.14 1,349
15/04/2025 $20.11 $20.79 $19.15 $20.14 0
14/04/2025 $20.11 $20.21 $19.43 $20.09 0
11/04/2025 $20.11 $20.11 $19.28 $19.43 0
10/04/2025 $20.11 $20.11 $19.47 $19.47 133
09/04/2025 $21.03 $19.38 $18.25 $18.73 0
08/04/2025 $21.03 $19.93 $19.02 $19.38 0
07/04/2025 $21.03 $20.12 $18.79 $19.02 0
04/04/2025 $21.03 $20.82 $19.89 $20.04 0
03/04/2025 $21.03 $21.27 $20.53 $20.82 0
02/04/2025 $21.03 $21.47 $21.04 $21.26 0
01/04/2025 $21.03 $21.43 $20.91 $21.23 0
31/03/2025 $21.03 $21.22 $20.75 $21.14 0
28/03/2025 $21.03 $21.42 $20.86 $21.02 0
27/03/2025 $21.03 $21.38 $20.74 $21.13 0
26/03/2025 $21.03 $21.13 $20.86 $21.05 0
25/03/2025 $21.03 $21.03 $20.93 $20.92 550
24/03/2025 $21.00 $21.35 $20.83 $21.06 0
21/03/2025 $21.00 $21.19 $20.79 $20.97 0
20/03/2025 $21.00 $21.33 $20.90 $21.19 0
19/03/2025 $21.00 $21.26 $21.04 $21.22 0
18/03/2025 $21.00 $21.33 $21.01 $21.19 0
17/03/2025 $21.00 $21.26 $21.00 $21.26 5,135
14/03/2025 $21.62 $21.01 $20.54 $20.95 0
13/03/2025 $21.62 $21.05 $20.63 $20.79 0
12/03/2025 $21.62 $21.75 $20.72 $20.92 0
11/03/2025 $21.62 $21.85 $21.20 $21.23 0
10/03/2025 $21.62 $22.08 $21.58 $21.85 0
07/03/2025 $21.62 $21.79 $21.31 $21.58 0
06/03/2025 $21.62 $21.64 $20.94 $21.36 0
05/03/2025 $21.62 $21.64 $21.12 $21.21 0
04/03/2025 $21.62 $21.76 $21.30 $21.47 0
03/03/2025 $21.62 $22.15 $21.59 $21.83 0
28/02/2025 $21.62 $21.89 $21.13 $21.59 0
27/02/2025 $21.62 $21.95 $21.27 $21.52 0
26/02/2025 $21.62 $21.95 $21.37 $21.66 0
25/02/2025 $21.62 $21.71 $21.62 $21.71 113
24/02/2025 $21.41 $21.72 $21.48 $21.66 0
21/02/2025 $21.41 $21.87 $21.23 $21.56 0
20/02/2025 $21.41 $21.76 $21.14 $21.49 0
19/02/2025 $21.41 $21.41 $21.39 $21.39 500
18/02/2025 $21.05 $21.54 $21.03 $21.23 0
17/02/2025 $21.05 $21.27 $21.00 $21.20 0
14/02/2025 $21.05 $21.38 $21.05 $21.27 0
13/02/2025 $21.05 $21.32 $20.70 $21.17 0
12/02/2025 $21.05 $21.36 $20.74 $20.97 0
11/02/2025 $21.05 $21.11 $20.90 $21.09 0
10/02/2025 $21.05 $21.05 $20.99 $20.99 240
07/02/2025 $21.22 $21.48 $20.76 $20.97 0
06/02/2025 $21.22 $21.49 $20.85 $21.13 0
05/02/2025 $21.22 $21.44 $20.78 $21.13 0
04/02/2025 $21.22 $21.34 $20.80 $21.20 0
03/02/2025 $21.22 $21.44 $20.76 $21.20 0
31/01/2025 $21.22 $21.69 $21.13 $21.40 0
30/01/2025 $21.22 $21.62 $21.14 $21.38 0
29/01/2025 $21.22 $21.46 $21.04 $21.25 0
28/01/2025 $21.22 $21.68 $21.11 $21.33 0
27/01/2025 $21.22 $21.32 $21.22 $21.32 2,535
24/01/2025 $21.00 $21.43 $20.87 $21.17 0
23/01/2025 $21.00 $21.33 $20.67 $21.09 0
22/01/2025 $21.00 $21.38 $20.86 $21.09 0
21/01/2025 $21.00 $21.27 $20.73 $21.23 0
20/01/2025 $21.00 $21.15 $21.00 $21.07 3,973
17/01/2025 $20.66 $21.26 $20.64 $21.05 0
16/01/2025 $20.66 $21.09 $20.41 $20.77 0
15/01/2025 $20.66 $20.81 $20.66 $20.77 9,046
14/01/2025 $20.35 $20.92 $20.23 $20.55 0
13/01/2025 $20.35 $20.38 $20.35 $20.38 2,010
10/01/2025 $21.10 $21.00 $20.20 $20.39 0
09/01/2025 $21.10 $20.92 $20.38 $20.67 0
08/01/2025 $21.10 $20.95 $20.25 $20.61 0
07/01/2025 $21.10 $21.15 $20.53 $20.82 0
06/01/2025 $21.10 $21.26 $20.75 $20.92 0
03/01/2025 $21.10 $21.18 $20.50 $20.89 0
02/01/2025 $21.10 $21.44 $20.69 $20.93 0
01/01/2025 $21.10 $20.91 $20.83 $20.89 0
31/12/2024 $21.10 $20.91 $20.83 $20.89 0
30/12/2024 $21.10 $21.10 $20.83 $20.83 10
27/12/2024 $21.25 $21.25 $21.09 $21.09 1,548
26/12/2024 $22.56 $20.98 $20.83 $20.95 0
25/12/2024 $22.56 $20.98 $20.83 $20.95 0
24/12/2024 $22.56 $20.98 $20.83 $20.95 0
23/12/2024 $22.56 $21.06 $20.62 $20.83 0
20/12/2024 $22.56 $21.04 $20.69 $21.02 0
19/12/2024 $22.56 $21.53 $20.81 $21.03 0
18/12/2024 $22.56 $21.66 $21.32 $21.53 0
17/12/2024 $22.56 $21.82 $21.39 $21.60 0
16/12/2024 $22.56 $22.01 $21.63 $21.82 0
13/12/2024 $22.56 $22.02 $21.58 $21.92 0
12/12/2024 $22.56 $22.28 $21.56 $22.01 0
11/12/2024 $22.56 $22.46 $21.77 $22.05 0
10/12/2024 $22.56 $22.22 $21.89 $22.10 0
09/12/2024 $22.56 $22.43 $21.93 $22.22 0
06/12/2024 $22.56 $22.52 $21.90 $22.15 0
05/12/2024 $22.56 $22.52 $22.00 $22.22 0
04/12/2024 $22.56 $22.57 $21.94 $22.31 0
03/12/2024 $22.56 $22.56 $22.35 $22.35 100
02/12/2024 $21.79 $22.98 $22.27 $22.52 0
29/11/2024 $21.79 $22.90 $22.36 $22.64 0
28/11/2024 $21.79 $22.66 $22.40 $22.64 0
27/11/2024 $21.79 $22.89 $22.18 $22.61 0
26/11/2024 $21.79 $22.74 $22.16 $22.45 0
25/11/2024 $21.79 $22.63 $22.24 $22.58 0
22/11/2024 $21.79 $22.50 $21.73 $21.98 0
21/11/2024 $21.79 $22.22 $21.47 $21.98 0
20/11/2024 $21.79 $21.91 $21.43 $21.65 0
19/11/2024 $21.79 $21.85 $21.79 $21.85 175
18/11/2024 $22.10 $21.92 $21.72 $21.89 0

Market data

Select a section