SSGA SPDR ETFs Europe I SPDR S&P US Div Arist Esg Dist
(UEDV)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$22.10
|
$22.23
|
$21.52
|
$22.00
|
0
|
|
14/11/2024
|
$22.10
|
$22.32
|
$21.69
|
$22.00
|
0
|
|
13/11/2024
|
$22.10
|
$22.07
|
$21.92
|
$22.03
|
0
|
|
12/11/2024
|
$22.10
|
$22.10
|
$22.07
|
$22.07
|
4,503
|
|
11/11/2024
|
$22.11
|
$22.29
|
$22.14
|
$22.20
|
0
|
|
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
|