Market data

Select a section

SSGA SPDR ETFs Europe I SPDR BB SASB US Corp ESG Ucits ETF (Acc)

(USCR)
Sector: n/a
$28.66
$0.07 0.25
Last updated: 16:53:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $28.74 $28.74 $28.64 $28.66 4,343
15/05/2025 $28.58 $28.60 $28.50 $28.58 15,176
14/05/2025 $28.57 $28.59 $28.53 $28.53 98,301
13/05/2025 $28.60 $28.60 $28.55 $28.55 28,013
12/05/2025 $28.55 $28.60 $28.55 $28.59 9,138
09/05/2025 $28.56 $28.62 $28.56 $28.62 2,462
08/05/2025 $28.69 $28.72 $28.69 $28.68 44,412
07/05/2025 $28.71 $28.71 $28.69 $28.69 482
06/05/2025 $28.57 $28.59 $28.57 $28.59 3,314
05/05/2025 $28.73 $28.77 $28.58 $28.60 0
02/05/2025 $28.73 $28.77 $28.58 $28.60 0
01/05/2025 $28.73 $28.77 $28.73 $28.77 2,123
30/04/2025 $28.90 $28.90 $28.83 $28.83 1,913
29/04/2025 $28.75 $28.85 $28.79 $28.85 114,346
28/04/2025 $28.75 $28.75 $28.69 $28.68 2,708
25/04/2025 $28.46 $28.73 $28.56 $28.71 0
24/04/2025 $28.46 $28.56 $28.43 $28.56 12,238
23/04/2025 $28.42 $28.64 $28.42 $28.49 5,123
22/04/2025 $28.42 $28.42 $28.29 $28.38 12,415
21/04/2025 $28.43 $28.48 $28.43 $28.42 10,412
18/04/2025 $28.43 $28.48 $28.43 $28.42 10,412
17/04/2025 $28.43 $28.48 $28.43 $28.42 10,412
16/04/2025 $28.40 $28.45 $28.35 $28.44 15,311
15/04/2025 $28.42 $28.42 $28.26 $28.36 20,162
14/04/2025 $28.17 $28.25 $28.17 $28.25 2,392
11/04/2025 $27.82 $27.82 $27.80 $27.80 5
10/04/2025 $28.26 $28.37 $28.24 $28.24 108,726
09/04/2025 $28.02 $28.11 $27.85 $27.91 760,419
08/04/2025 $28.48 $28.50 $28.43 $28.43 73,901
07/04/2025 $29.09 $28.71 $28.59 $28.59 191,940
04/04/2025 $29.09 $29.11 $28.97 $28.99 5,100
03/04/2025 $29.06 $29.06 $28.97 $28.97 3,861
02/04/2025 $28.94 $28.94 $28.92 $28.92 2,356
01/04/2025 $28.94 $28.94 $28.86 $28.91 32,575
31/03/2025 $28.62 $28.93 $28.71 $28.82 0
28/03/2025 $28.62 $28.76 $28.60 $28.71 0
27/03/2025 $28.62 $28.60 $28.57 $28.59 4,010
26/03/2025 $28.62 $28.67 $28.62 $28.67 5,876
25/03/2025 $28.66 $28.77 $28.66 $28.77 1,245
24/03/2025 $28.80 $28.80 $28.72 $28.80 4,098
21/03/2025 $28.86 $28.88 $28.82 $28.82 3,411
20/03/2025 $28.93 $28.93 $28.89 $28.92 4,440
19/03/2025 $28.73 $28.73 $28.73 $28.73 2,879
18/03/2025 $28.80 $28.80 $28.69 $28.72 12,379
17/03/2025 $28.69 $28.80 $28.69 $28.80 25,721
14/03/2025 $28.58 $28.68 $28.58 $28.68 30,810
13/03/2025 $28.54 $28.58 $28.48 $28.58 35,485
12/03/2025 $28.63 $28.68 $28.61 $28.61 97,368
11/03/2025 $28.73 $28.73 $28.70 $28.70 1,137
10/03/2025 $28.81 $28.86 $28.81 $28.85 5,074
07/03/2025 $28.86 $28.86 $28.75 $28.75 5,207
06/03/2025 $28.71 $28.79 $28.69 $28.71 144,492
05/03/2025 $28.83 $28.90 $28.81 $28.81 11,256
04/03/2025 $28.99 $28.99 $28.93 $28.93 1,183
03/03/2025 $28.84 $28.92 $28.84 $28.92 356
28/02/2025 $28.91 $28.91 $28.86 $28.86 2
27/02/2025 $28.80 $28.84 $28.80 $28.82 4,492
26/02/2025 $28.79 $28.84 $28.79 $28.83 55,851
25/02/2025 $28.81 $28.85 $28.79 $28.84 9,658
24/02/2025 $28.64 $28.71 $28.61 $28.70 12,061
21/02/2025 $28.52 $28.61 $28.49 $28.59 0
20/02/2025 $28.52 $28.52 $28.49 $28.49 3,901
19/02/2025 $28.47 $28.47 $28.42 $28.44 6,981
18/02/2025 $28.51 $28.53 $28.45 $28.45 7,947
17/02/2025 $28.51 $28.54 $28.51 $28.54 2,234
14/02/2025 $28.45 $28.60 $28.60 $28.60 3,376
13/02/2025 $28.45 $28.48 $28.45 $28.48 3,395
12/02/2025 $28.22 $28.22 $28.19 $28.20 26,944
11/02/2025 $28.41 $28.44 $28.34 $28.38 0
10/02/2025 $28.41 $28.47 $28.41 $28.43 72,549
07/02/2025 $28.43 $28.44 $28.41 $28.43 2,500
06/02/2025 $28.51 $28.59 $28.51 $28.58 3,824
05/02/2025 $28.44 $28.59 $28.44 $28.58 4,024
04/02/2025 $28.30 $28.43 $28.27 $28.42 3,219
03/02/2025 $28.39 $28.42 $28.38 $28.42 2,414
31/01/2025 $28.39 $28.43 $28.39 $28.42 3,902
30/01/2025 $28.65 $28.65 $28.41 $28.43 13,185
29/01/2025 $28.39 $28.49 $28.34 $28.36 0
28/01/2025 $28.39 $28.45 $28.28 $28.34 1,086
27/01/2025 $28.39 $28.39 $28.36 $28.39 23,598
24/01/2025 $28.22 $28.26 $28.22 $28.26 1,117
23/01/2025 $28.27 $28.27 $28.23 $28.23 2,927
22/01/2025 $28.28 $28.31 $28.28 $28.31 3,196
21/01/2025 $28.27 $28.38 $28.27 $28.38 2,034
20/01/2025 $28.19 $28.24 $28.19 $28.24 1,107
17/01/2025 $28.22 $28.22 $28.20 $28.19 1,107
16/01/2025 $28.11 $28.18 $28.08 $28.09 3,027
15/01/2025 $28.14 $28.16 $28.09 $28.09 95,325
14/01/2025 $27.83 $27.83 $27.83 $27.86 2,400
13/01/2025 $28.06 $28.06 $27.80 $27.86 8,692
10/01/2025 $28.08 $28.15 $27.59 $27.92 0
09/01/2025 $28.08 $28.08 $28.04 $28.04 19,450
08/01/2025 $28.02 $28.06 $27.96 $28.06 9,501
07/01/2025 $27.90 $28.09 $27.90 $28.05 11,997
06/01/2025 $28.14 $28.16 $28.10 $28.16 6,537
03/01/2025 $28.28 $28.28 $28.20 $28.21 1,899
02/01/2025 $28.19 $28.28 $28.19 $28.24 23,358
01/01/2025 $28.50 $28.50 $28.30 $28.32 10,107
31/12/2024 $28.50 $28.50 $28.30 $28.32 10,107
30/12/2024 $28.19 $28.38 $28.19 $28.27 120,087
27/12/2024 $28.22 $28.22 $28.22 $28.22 720
26/12/2024 $28.16 $28.16 $28.16 $28.16 230
25/12/2024 $28.16 $28.16 $28.16 $28.16 230
24/12/2024 $28.16 $28.16 $28.16 $28.16 230
23/12/2024 $28.19 $28.20 $28.18 $28.17 73,129
20/12/2024 $28.16 $28.27 $28.16 $28.27 1,280
19/12/2024 $28.19 $28.28 $28.12 $28.27 7,721
18/12/2024 $28.53 $28.53 $28.53 $28.53 1,708
17/12/2024 $28.54 $28.54 $28.48 $28.53 8,149
16/12/2024 $28.54 $28.54 $28.53 $28.53 9,340
13/12/2024 $28.59 $28.59 $28.54 $28.53 350
12/12/2024 $28.80 $28.68 $28.64 $28.67 5,044
11/12/2024 $28.80 $28.84 $28.80 $28.83 535
10/12/2024 $28.82 $28.82 $28.76 $28.79 7,029
09/12/2024 $28.81 $28.86 $28.81 $28.86 2,591
06/12/2024 $28.82 $28.86 $28.84 $28.86 59,100
05/12/2024 $28.82 $28.84 $28.78 $28.83 9,694
04/12/2024 $28.73 $28.85 $28.73 $28.85 5,765
03/12/2024 $28.84 $28.84 $28.79 $28.79 4,383
02/12/2024 $28.76 $28.84 $28.70 $28.83 33,816
29/11/2024 $28.68 $28.76 $28.68 $28.76 1,117
28/11/2024 $28.63 $28.68 $28.63 $28.68 84,146
27/11/2024 $28.60 $28.60 $28.59 $28.59 55,786
26/11/2024 $28.60 $28.60 $28.47 $28.59 88,332
25/11/2024 $28.44 $28.60 $28.44 $28.59 37,643
22/11/2024 $28.35 $28.35 $28.30 $28.43 2,394
21/11/2024 $28.55 $28.55 $28.35 $28.43 66,889
20/11/2024 $28.35 $28.54 $28.34 $28.54 4,188
19/11/2024 $28.42 $28.42 $28.37 $28.41 8,199
18/11/2024 $28.24 $28.31 $28.24 $28.31 18,585

Market data

Select a section