Market data

Select a section

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

(USCR)
Sector: n/a
$28.43
$0.13 0.46
Last updated: 12:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $28.28 $28.28 $28.21 $28.45 36,290
14/11/2024 $28.42 $28.45 $28.28 $28.45 76,567
13/11/2024 $28.39 $28.41 $28.39 $28.41 10,630
12/11/2024 $28.50 $28.53 $28.44 $28.53 10,050
11/11/2024 $28.59 $28.59 $28.52 $28.57 3,550
08/11/2024 $28.30 $28.66 $28.51 $28.59 0
07/11/2024 $28.30 $28.51 $28.30 $28.50 51,258
06/11/2024 $28.40 $28.40 $28.26 $28.27 11,123
05/11/2024 $28.38 $28.46 $28.38 $28.46 11,362
04/11/2024 $28.42 $28.47 $28.40 $28.45 109,340
01/11/2024 $28.40 $28.52 $28.28 $28.31 0
31/10/2024 $28.40 $28.40 $28.33 $28.40 18,925
30/10/2024 $28.51 $28.60 $28.51 $28.53 2,993
29/10/2024 $28.40 $28.40 $28.35 $28.35 2,919
28/10/2024 $28.45 $28.50 $28.41 $28.50 4,745
25/10/2024 $28.56 $28.56 $28.54 $28.53 1,162
24/10/2024 $28.54 $28.56 $28.52 $28.44 117
23/10/2024 $28.42 $28.45 $28.42 $28.44 1,147
22/10/2024 $28.50 $28.56 $28.47 $28.51 81,543
21/10/2024 $28.71 $28.71 $28.60 $28.65 10,885
18/10/2024 $28.87 $28.84 $28.65 $28.81 0
17/10/2024 $28.87 $28.87 $28.79 $28.79 12,174
16/10/2024 $28.80 $29.02 $28.90 $28.96 0
15/10/2024 $28.80 $28.95 $28.80 $28.94 188,157
14/10/2024 $28.74 $28.74 $28.72 $28.72 132
11/10/2024 $28.79 $28.85 $28.69 $28.76 0
10/10/2024 $28.79 $28.79 $28.71 $28.74 8,101
09/10/2024 $28.98 $28.98 $28.81 $28.81 102,976
08/10/2024 $28.83 $28.90 $28.77 $28.90 62,066
07/10/2024 $28.90 $28.90 $28.82 $28.83 12,726
04/10/2024 $29.24 $29.13 $28.87 $28.88 0
03/10/2024 $29.24 $29.19 $29.08 $29.13 0
02/10/2024 $29.24 $29.24 $29.13 $29.16 3,306
01/10/2024 $29.28 $29.30 $29.21 $29.20 5,167
30/09/2024 $29.19 $29.19 $29.15 $29.15 975
27/09/2024 $29.14 $29.17 $29.14 $29.17 10,000
26/09/2024 $29.18 $29.18 $29.08 $29.08 41,624
25/09/2024 $29.19 $29.21 $29.12 $29.12 54,395
24/09/2024 $29.12 $29.20 $29.10 $29.20 8,673
23/09/2024 $29.17 $29.20 $29.15 $29.15 12,737
20/09/2024 $29.25 $29.25 $29.11 $29.12 7,953
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

Market data

Select a section