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

(UGDV)
Sector: n/a
1,781.00p
3.50p 0.20
Last updated: 12:20:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,729.60p 1,796.10p 1,731.10p 1,743.70p 0
21/11/2024 1,729.60p 1,758.20p 1,698.80p 1,743.70p 0
20/11/2024 1,729.60p 1,727.40p 1,698.60p 1,712.30p 0
19/11/2024 1,729.60p 1,755.10p 1,710.30p 1,723.70p 0
18/11/2024 1,729.60p 1,735.00p 1,718.70p 1,731.80p 0
15/11/2024 1,729.60p 1,750.40p 1,698.70p 1,730.50p 0
14/11/2024 1,729.60p 1,761.10p 1,712.20p 1,730.50p 0
13/11/2024 1,729.60p 1,746.50p 1,719.00p 1,731.80p 0
12/11/2024 1,729.60p 1,731.20p 1,729.60p 1,731.20p 1,107
11/11/2024 1,715.20p 1,746.90p 1,705.10p 1,725.30p 0
08/11/2024 1,715.20p 1,718.70p 1,715.20p 1,718.70p 5,002
07/11/2024 1,665.00p 1,728.10p 1,689.30p 1,705.80p 0
06/11/2024 1,665.00p 1,743.30p 1,673.00p 1,712.30p 0
05/11/2024 1,665.00p 1,673.00p 1,665.00p 1,673.00p 5,128
04/11/2024 1,710.20p 1,680.60p 1,675.33p 1,680.60p 178
01/11/2024 1,710.20p 1,707.20p 1,647.50p 1,681.30p 0
31/10/2024 1,710.20p 1,715.40p 1,676.10p 1,691.30p 0
30/10/2024 1,710.20p 1,703.10p 1,664.30p 1,692.90p 0
29/10/2024 1,710.20p 1,713.50p 1,678.10p 1,692.90p 0
28/10/2024 1,710.20p 1,708.80p 1,686.70p 1,704.30p 0
25/10/2024 1,710.20p 1,732.60p 1,676.60p 1,704.40p 0
24/10/2024 1,710.20p 1,741.00p 1,708.10p 1,714.00p 0
23/10/2024 1,710.20p 1,739.90p 1,695.40p 1,714.00p 0
22/10/2024 1,710.20p 1,726.30p 1,699.20p 1,714.10p 0
21/10/2024 1,710.20p 1,756.20p 1,710.70p 1,726.20p 0
18/10/2024 1,710.20p 1,750.70p 1,696.10p 1,734.70p 0
17/10/2024 1,710.20p 1,748.00p 1,712.70p 1,734.90p 0
16/10/2024 1,710.20p 1,741.50p 1,723.30p 1,738.60p 0
15/10/2024 1,710.20p 1,739.10p 1,711.10p 1,734.70p 0
14/10/2024 1,710.20p 1,724.50p 1,691.20p 1,721.50p 0
11/10/2024 1,696.00p 1,712.30p 1,670.00p 1,710.20p 0
10/10/2024 1,696.00p 1,731.00p 1,672.70p 1,703.10p 0
09/10/2024 1,696.00p 1,720.40p 1,668.50p 1,699.10p 0
08/10/2024 1,696.00p 1,717.60p 1,661.30p 1,689.20p 0
07/10/2024 1,696.00p 1,702.10p 1,678.10p 1,691.40p 0
04/10/2024 1,696.00p 1,695.00p 1,691.40p 1,691.40p 2
03/10/2024 1,696.00p 1,696.00p 1,691.80p 1,691.80p 1,000
02/10/2024 1,691.80p 1,691.10p 1,672.70p 1,686.90p 0
01/10/2024 1,691.80p 1,708.10p 1,657.20p 1,691.10p 0
30/09/2024 1,691.80p 1,696.70p 1,660.70p 1,674.50p 0
27/09/2024 1,691.80p 1,705.80p 1,648.70p 1,686.70p 0
26/09/2024 1,691.80p 1,694.10p 1,641.60p 1,664.70p 0
25/09/2024 1,691.80p 1,687.20p 1,643.60p 1,667.30p 0
24/09/2024 1,691.80p 1,676.20p 1,643.70p 1,671.10p 0
23/09/2024 1,691.80p 1,695.90p 1,642.60p 1,669.60p 0
20/09/2024 1,691.80p 1,686.30p 1,652.60p 1,674.70p 0
19/09/2024 1,691.80p 1,699.30p 1,665.50p 1,684.10p 0
18/09/2024 1,691.80p 1,702.20p 1,674.10p 1,688.80p 0
17/09/2024 1,691.80p 1,702.20p 1,691.80p 1,702.20p 200
16/09/2024 1,658.40p 1,692.90p 1,667.60p 1,681.40p 0
13/09/2024 1,658.40p 1,685.10p 1,652.30p 1,669.00p 0
12/09/2024 1,658.40p 1,682.50p 1,658.30p 1,659.50p 0
11/09/2024 1,658.40p 1,703.90p 1,644.90p 1,680.50p 0
10/09/2024 1,658.40p 1,685.40p 1,653.80p 1,680.50p 0
09/09/2024 1,658.40p 1,678.70p 1,635.70p 1,676.30p 0
06/09/2024 1,658.40p 1,690.40p 1,634.20p 1,658.70p 0
05/09/2024 1,658.40p 1,686.90p 1,648.40p 1,667.70p 0
04/09/2024 1,658.40p 1,698.80p 1,657.70p 1,684.30p 0
03/09/2024 1,658.40p 1,702.30p 1,658.90p 1,698.80p 0
02/09/2024 1,658.40p 1,698.20p 1,682.00p 1,684.50p 0
30/08/2024 1,658.40p 1,694.30p 1,650.90p 1,684.50p 0
29/08/2024 1,658.40p 1,688.40p 1,644.50p 1,684.70p 0
28/08/2024 1,658.40p 1,672.70p 1,657.10p 1,670.60p 0
27/08/2024 1,658.40p 1,677.90p 1,640.60p 1,663.60p 0
26/08/2024 1,658.40p 1,700.50p 1,638.20p 1,665.30p 0
23/08/2024 1,658.40p 1,700.50p 1,638.20p 1,665.30p 0
22/08/2024 1,658.40p 1,700.50p 1,638.20p 1,665.30p 0
21/08/2024 1,658.40p 1,691.40p 1,643.90p 1,668.50p 0
20/08/2024 1,658.40p 1,684.50p 1,644.90p 1,662.90p 0
19/08/2024 1,658.40p 1,690.30p 1,649.20p 1,670.60p 0
16/08/2024 1,658.40p 1,690.20p 1,650.30p 1,668.90p 0
15/08/2024 1,658.40p 1,698.70p 1,631.80p 1,671.50p 0
14/08/2024 1,658.40p 1,677.60p 1,638.00p 1,656.20p 0
13/08/2024 1,658.40p 1,671.70p 1,626.90p 1,646.30p 0
12/08/2024 1,658.40p 1,664.30p 1,632.80p 1,645.80p 0
09/08/2024 1,658.40p 1,669.70p 1,641.50p 1,655.10p 0
08/08/2024 1,658.40p 1,687.30p 1,637.50p 1,665.90p 0
07/08/2024 1,658.40p 1,679.40p 1,658.40p 1,675.40p 0
06/08/2024 1,641.40p 1,683.30p 1,629.60p 1,658.40p 0
05/08/2024 1,641.40p 1,644.70p 1,637.73p 1,644.70p 125
02/08/2024 1,641.40p 1,710.40p 1,638.00p 1,656.00p 0
01/08/2024 1,641.40p 1,724.50p 1,665.60p 1,687.30p 0
31/07/2024 1,641.40p 1,707.50p 1,658.40p 1,689.90p 0
30/07/2024 1,641.40p 1,708.30p 1,653.30p 1,679.30p 0
29/07/2024 1,641.40p 1,694.00p 1,651.70p 1,672.50p 0
26/07/2024 1,641.40p 1,673.40p 1,631.20p 1,663.30p 0
25/07/2024 1,641.40p 1,667.10p 1,617.30p 1,663.30p 0
24/07/2024 1,641.40p 1,652.50p 1,611.20p 1,643.10p 0
23/07/2024 1,641.40p 1,656.60p 1,623.50p 1,647.70p 0
22/07/2024 1,641.40p 1,653.60p 1,639.10p 1,649.30p 0
19/07/2024 1,641.40p 1,676.10p 1,630.70p 1,643.90p 0
18/07/2024 1,641.40p 1,701.20p 1,624.30p 1,676.10p 0
17/07/2024 1,641.40p 1,662.90p 1,617.30p 1,660.30p 0
16/07/2024 1,641.40p 1,646.70p 1,595.80p 1,646.70p 0
15/07/2024 1,641.40p 1,629.00p 1,614.10p 1,628.30p 0
12/07/2024 1,641.40p 1,647.70p 1,582.70p 1,626.50p 0
11/07/2024 1,641.40p 1,621.10p 1,573.50p 1,620.40p 0
10/07/2024 1,641.40p 1,618.40p 1,578.30p 1,594.60p 0
09/07/2024 1,641.40p 1,602.20p 1,579.90p 1,596.10p 0
08/07/2024 1,641.40p 1,618.50p 1,570.80p 1,594.70p 0
05/07/2024 1,641.40p 1,617.00p 1,570.50p 1,587.30p 0
04/07/2024 1,641.40p 1,609.70p 1,590.00p 1,604.70p 0
03/07/2024 1,641.40p 1,635.80p 1,585.80p 1,600.50p 0
02/07/2024 1,641.40p 1,613.10p 1,580.70p 1,607.30p 0
01/07/2024 1,641.40p 1,652.60p 1,598.20p 1,613.10p 0
28/06/2024 1,641.40p 1,659.90p 1,610.30p 1,627.60p 0
27/06/2024 1,641.40p 1,632.00p 1,599.40p 1,625.10p 0
26/06/2024 1,641.40p 1,650.00p 1,603.70p 1,626.50p 0
25/06/2024 1,641.40p 1,656.90p 1,617.10p 1,631.50p 0
24/06/2024 1,641.40p 1,658.30p 1,641.00p 1,656.90p 0
21/06/2024 1,641.40p 1,679.90p 1,625.20p 1,657.70p 0
20/06/2024 1,641.40p 1,649.47p 1,648.60p 1,648.60p 302
19/06/2024 1,641.40p 1,657.30p 1,619.30p 1,638.70p 0
18/06/2024 1,641.40p 1,649.30p 1,613.90p 1,644.80p 0
17/06/2024 1,641.40p 1,651.90p 1,610.40p 1,634.80p 0
14/06/2024 1,641.40p 1,653.50p 1,601.90p 1,627.60p 0
13/06/2024 1,641.40p 1,652.50p 1,605.90p 1,625.80p 0
12/06/2024 1,641.40p 1,663.80p 1,618.00p 1,631.50p 0
11/06/2024 1,641.40p 1,654.80p 1,617.60p 1,631.90p 0
10/06/2024 1,641.40p 1,661.60p 1,619.50p 1,636.10p 0
07/06/2024 1,641.40p 1,675.90p 1,629.30p 1,645.90p 0
06/06/2024 1,641.40p 1,670.60p 1,626.60p 1,641.30p 0
05/06/2024 1,641.40p 1,669.50p 1,623.00p 1,637.90p 0
04/06/2024 1,641.40p 1,670.50p 1,616.50p 1,637.40p 0
03/06/2024 1,641.40p 1,680.40p 1,624.40p 1,638.60p 0
31/05/2024 1,641.40p 1,655.80p 1,595.90p 1,632.00p 0
30/05/2024 1,641.40p 1,634.90p 1,591.80p 1,619.30p 0
29/05/2024 1,641.40p 1,632.90p 1,597.00p 1,610.80p 0
28/05/2024 1,641.40p 1,661.90p 1,611.40p 1,626.30p 0
27/05/2024 1,641.40p 1,672.70p 1,618.80p 1,638.40p 0