Market data

Select a section

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

(USCR)
Sector: n/a
$29.22
$0.01 0.02
Last updated: 16:42:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $29.19 $29.24 $29.18 $29.22 11,628
18/09/2024 $29.24 $29.24 $29.22 $29.22 20,000
17/09/2024 $29.51 $29.51 $29.28 $29.29 9,054
16/09/2024 $29.16 $29.25 $29.23 $29.25 86,706
13/09/2024 $29.16 $29.25 $29.06 $29.06 0
12/09/2024 $29.16 $29.16 $29.06 $29.17 5,785
11/09/2024 $29.18 $29.19 $29.06 $29.08 37,942
10/09/2024 $28.97 $29.10 $28.99 $29.08 0
09/09/2024 $28.97 $29.02 $28.97 $29.01 9,590
06/09/2024 $29.00 $29.03 $28.97 $29.02 1,939
05/09/2024 $28.94 $28.94 $28.83 $28.83 3,254
04/09/2024 $28.76 $28.85 $28.76 $28.84 151,517
03/09/2024 $28.71 $28.72 $28.71 $28.72 4,667
02/09/2024 $28.70 $28.70 $28.59 $28.65 1,303
30/08/2024 $28.78 $28.78 $28.66 $28.73 0
29/08/2024 $28.78 $28.78 $28.69 $28.69 16,256
28/08/2024 $28.78 $28.81 $28.77 $28.76 30,035
27/08/2024 $28.76 $28.77 $28.73 $28.77 5,808
26/08/2024 $28.76 $28.76 $28.66 $28.67 1,559
23/08/2024 $28.76 $28.76 $28.66 $28.67 1,559
22/08/2024 $28.76 $28.76 $28.66 $28.67 1,559
21/08/2024 $28.78 $28.78 $28.74 $28.78 30,859
20/08/2024 $28.70 $28.70 $28.66 $28.66 9,867
19/08/2024 $28.61 $28.65 $28.61 $28.65 28,769
16/08/2024 $28.61 $28.61 $28.50 $28.50 2,548
15/08/2024 $28.56 $28.56 $28.50 $28.50 17,827
14/08/2024 $28.54 $28.65 $28.54 $28.65 48,722
13/08/2024 $28.36 $28.46 $28.36 $28.46 15
12/08/2024 $28.29 $28.34 $28.29 $28.33 22,938
09/08/2024 $28.30 $28.33 $28.30 $28.33 462
08/08/2024 $28.29 $28.29 $28.14 $28.19 38,039
07/08/2024 $28.40 $28.28 $28.27 $28.27 9,875
06/08/2024 $28.40 $28.43 $28.39 $28.39 6,626
05/08/2024 $28.63 $28.63 $28.41 $28.41 132,914
02/08/2024 $28.34 $28.45 $28.34 $28.45 445
01/08/2024 $28.31 $28.31 $28.22 $28.22 26,945
31/07/2024 $28.03 $28.13 $28.12 $28.12 10,285
30/07/2024 $28.03 $28.03 $27.98 $27.98 12,298
29/07/2024 $28.05 $28.05 $27.98 $27.98 14,756
26/07/2024 $27.80 $27.94 $27.80 $27.85 1,539
25/07/2024 $27.84 $27.92 $27.84 $27.85 19,213
24/07/2024 $27.90 $27.90 $27.85 $27.87 11,412
23/07/2024 $27.91 $27.93 $27.91 $27.92 17,740
22/07/2024 $27.93 $27.97 $27.92 $27.92 7,370
19/07/2024 $27.93 $27.93 $27.90 $27.90 2,136
18/07/2024 $28.06 $28.07 $28.03 $28.03 24,656
17/07/2024 $27.99 $28.03 $28.03 $28.03 17,885
16/07/2024 $27.99 $28.02 $27.99 $28.01 15,364
15/07/2024 $27.98 $27.99 $27.96 $27.97 152,069
12/07/2024 $27.94 $27.99 $27.94 $27.99 150
11/07/2024 $27.75 $27.99 $27.79 $27.97 80,157
10/07/2024 $27.75 $27.84 $27.76 $27.76 208,300
09/07/2024 $27.75 $27.78 $27.71 $27.71 369,371
08/07/2024 $27.74 $27.84 $27.72 $27.79 125,219
05/07/2024 $27.74 $27.80 $27.74 $27.80 1,394
04/07/2024 $27.48 $27.70 $27.60 $27.64 0
03/07/2024 $27.48 $27.68 $27.48 $27.65 48,863
02/07/2024 $27.48 $27.52 $27.44 $27.44 65,562
01/07/2024 $27.42 $27.42 $27.42 $27.42 16,700
28/06/2024 $27.60 $28.04 $27.17 $27.61 0
27/06/2024 $27.60 $27.69 $27.60 $27.66 29,417
26/06/2024 $27.60 $27.60 $27.59 $27.59 1,167
25/06/2024 $27.78 $27.78 $27.68 $27.68 2,334
24/06/2024 $27.75 $27.89 $27.75 $27.77 32,729
21/06/2024 $27.69 $27.72 $27.69 $27.72 182
20/06/2024 $27.75 $27.76 $27.69 $27.68 1,295
19/06/2024 $27.77 $27.78 $27.78 $27.78 60,900
18/06/2024 $27.77 $28.16 $27.64 $27.74 0
17/06/2024 $27.77 $27.77 $27.66 $27.66 1
14/06/2024 $27.79 $27.79 $27.77 $27.77 1,187
13/06/2024 $27.77 $27.77 $27.74 $27.74 19,065
12/06/2024 $27.49 $27.75 $27.49 $27.75 182
11/06/2024 $27.39 $27.50 $27.40 $27.45 0
10/06/2024 $27.39 $27.45 $27.39 $27.42 83,798
07/06/2024 $27.66 $27.66 $27.51 $27.51 1,207
06/06/2024 $27.67 $27.71 $27.66 $27.68 8,307
05/06/2024 $27.48 $28.05 $27.21 $27.67 0
04/06/2024 $27.48 $27.65 $27.48 $27.59 0
03/06/2024 $27.48 $27.51 $27.48 $27.51 1,207
31/05/2024 $27.22 $27.58 $26.92 $27.35 0
30/05/2024 $27.22 $27.27 $27.22 $27.27 2,394
29/05/2024 $27.31 $27.34 $27.10 $27.11 0
28/05/2024 $27.31 $27.41 $27.34 $27.34 11,543
27/05/2024 $27.31 $27.38 $27.31 $27.38 30
24/05/2024 $27.31 $27.38 $27.31 $27.38 30
23/05/2024 $27.43 $27.45 $27.32 $27.32 5,929
22/05/2024 $27.42 $27.42 $27.42 $27.42 1,197
21/05/2024 $27.40 $27.47 $27.45 $27.45 40,000
20/05/2024 $27.40 $27.42 $27.40 $27.42 1,343
17/05/2024 $27.54 $27.54 $27.42 $27.43 0
16/05/2024 $27.54 $27.54 $27.54 $27.53 6,040
15/05/2024 $27.48 $27.51 $27.48 $27.50 496
14/05/2024 $27.29 $27.32 $27.13 $27.28 0
13/05/2024 $27.29 $27.31 $27.23 $27.25 0
10/05/2024 $27.29 $27.36 $27.22 $27.23 0
09/05/2024 $27.29 $27.29 $27.29 $27.29 5,970
08/05/2024 $27.36 $27.38 $27.25 $27.27 0
07/05/2024 $27.36 $27.38 $27.36 $27.38 1,397
06/05/2024 $27.08 $27.24 $27.08 $27.20 3,684
03/05/2024 $27.08 $27.24 $27.08 $27.20 3,684
02/05/2024 $26.96 $27.03 $26.96 $26.96 95,118
01/05/2024 $27.09 $26.94 $26.80 $26.89 0
30/04/2024 $27.09 $27.09 $26.91 $26.92 2,972
29/04/2024 $26.89 $26.97 $26.89 $26.97 1,207
26/04/2024 $26.84 $26.95 $26.83 $26.88 2,451
25/04/2024 $26.87 $26.87 $26.70 $26.72 2,459
24/04/2024 $26.89 $26.96 $26.79 $26.83 0
23/04/2024 $26.89 $26.96 $26.89 $26.96 1,207
22/04/2024 $26.86 $26.88 $26.81 $26.87 0
19/04/2024 $26.86 $26.86 $26.86 $26.86 796
18/04/2024 $26.93 $26.95 $26.82 $26.83 0
17/04/2024 $26.93 $26.88 $26.74 $26.84 0
16/04/2024 $26.93 $26.93 $26.72 $26.76 1,201
15/04/2024 $26.91 $26.91 $26.86 $26.87 151,244
12/04/2024 $27.00 $27.15 $26.98 $27.08 0
11/04/2024 $27.00 $27.02 $27.00 $27.00 57,979
10/04/2024 $27.30 $27.43 $27.08 $27.14 0
09/04/2024 $27.30 $27.38 $27.30 $27.35 1,578
08/04/2024 $27.32 $27.32 $27.26 $27.26 1
05/04/2024 $27.42 $27.40 $27.15 $27.30 0
04/04/2024 $27.42 $27.43 $27.33 $27.35 16,247
03/04/2024 $27.25 $27.30 $27.20 $27.30 6,141
02/04/2024 $27.40 $27.40 $27.23 $27.30 7,740
01/04/2024 $27.45 $27.61 $27.59 $27.60 46,000
29/03/2024 $27.45 $27.61 $27.59 $27.60 46,000
28/03/2024 $27.45 $27.61 $27.59 $27.60 46,000
27/03/2024 $27.45 $27.55 $27.38 $27.52 0
26/03/2024 $27.45 $27.45 $27.43 $27.43 36
25/03/2024 $27.54 $27.55 $27.45 $27.46 0
22/03/2024 $27.54 $27.54 $27.53 $27.52 110
21/03/2024 $27.49 $27.49 $27.44 $27.44 698
20/03/2024 $27.37 $27.37 $27.35 $27.35 8,167

Market data

Select a section