Market data

Select a section

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

(USCR)
Sector: n/a
$28.19
$0.01 0.04
Last updated: 16:57:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section