SSGA SPDR ETFS Europe I S&P 500 Low Volatility UCITS ETF
(USLV)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
6,468.00p
|
6,502.50p
|
6,466.48p
|
6,502.50p
|
1,657
|
|
16/01/2025
|
6,379.00p
|
6,410.00p
|
6,361.00p
|
6,347.00p
|
441
|
|
15/01/2025
|
6,338.00p
|
6,350.00p
|
6,337.00p
|
6,347.00p
|
1,436
|
|
14/01/2025
|
6,273.00p
|
6,324.50p
|
6,273.00p
|
6,309.00p
|
1,358
|
|
13/01/2025
|
6,264.00p
|
6,282.50p
|
6,264.00p
|
6,282.50p
|
1,531
|
|
10/01/2025
|
6,296.00p
|
6,298.66p
|
6,259.80p
|
6,262.00p
|
1,136
|
|
09/01/2025
|
6,342.00p
|
6,342.00p
|
6,291.01p
|
6,296.00p
|
340
|
|
08/01/2025
|
6,202.00p
|
6,258.70p
|
6,183.00p
|
6,258.00p
|
892
|
|
07/01/2025
|
6,162.00p
|
6,211.00p
|
6,160.00p
|
6,202.50p
|
9
|
|
06/01/2025
|
6,255.00p
|
6,282.00p
|
6,202.00p
|
6,202.00p
|
403
|
|
03/01/2025
|
6,249.00p
|
6,295.00p
|
6,249.00p
|
6,289.50p
|
6
|
|
02/01/2025
|
6,274.00p
|
6,325.00p
|
6,266.91p
|
6,314.00p
|
161
|
|
01/01/2025
|
6,218.00p
|
6,231.00p
|
6,209.80p
|
6,222.00p
|
2
|
|
31/12/2024
|
6,218.00p
|
6,231.00p
|
6,209.80p
|
6,222.00p
|
2
|
|
30/12/2024
|
6,218.00p
|
6,271.20p
|
6,218.00p
|
6,218.00p
|
141
|
|
27/12/2024
|
6,328.00p
|
6,328.00p
|
6,245.00p
|
6,245.00p
|
23
|
|
26/12/2024
|
6,177.00p
|
6,258.00p
|
6,216.50p
|
6,246.00p
|
0
|
|
25/12/2024
|
6,177.00p
|
6,258.00p
|
6,216.50p
|
6,246.00p
|
0
|
|
24/12/2024
|
6,177.00p
|
6,258.00p
|
6,216.50p
|
6,246.00p
|
0
|
|
23/12/2024
|
6,177.00p
|
6,263.00p
|
6,216.50p
|
6,216.50p
|
153
|
|
20/12/2024
|
6,177.00p
|
6,227.50p
|
6,180.00p
|
6,227.50p
|
462
|
|
19/12/2024
|
6,177.00p
|
6,201.00p
|
6,151.00p
|
6,201.00p
|
205
|
|
18/12/2024
|
6,267.00p
|
6,241.12p
|
6,235.00p
|
6,235.00p
|
320
|
|
17/12/2024
|
6,267.00p
|
6,267.00p
|
6,246.50p
|
6,246.50p
|
930
|
|
16/12/2024
|
6,327.00p
|
6,334.00p
|
6,308.00p
|
6,308.00p
|
29
|
|
13/12/2024
|
6,354.00p
|
6,361.00p
|
6,338.00p
|
6,361.00p
|
1,345
|
|
12/12/2024
|
6,344.00p
|
6,377.50p
|
6,270.50p
|
6,336.50p
|
0
|
|
11/12/2024
|
6,344.00p
|
6,344.00p
|
6,314.50p
|
6,314.50p
|
84
|
|
10/12/2024
|
6,336.00p
|
6,332.50p
|
6,329.84p
|
6,332.50p
|
157
|
|
09/12/2024
|
6,336.00p
|
6,336.00p
|
6,332.50p
|
6,332.50p
|
3
|
|
06/12/2024
|
6,394.00p
|
6,418.00p
|
6,394.00p
|
6,399.50p
|
826
|
|
05/12/2024
|
6,455.00p
|
6,455.00p
|
6,411.50p
|
6,411.50p
|
865
|
|
04/12/2024
|
6,462.00p
|
6,480.30p
|
6,443.00p
|
6,443.00p
|
1,223
|
|
03/12/2024
|
6,525.00p
|
6,525.00p
|
6,496.00p
|
6,496.00p
|
260
|
|
02/12/2024
|
6,562.00p
|
6,569.39p
|
6,526.50p
|
6,526.50p
|
342
|
|
29/11/2024
|
6,567.00p
|
6,571.00p
|
6,555.00p
|
6,562.50p
|
1,817
|
|
28/11/2024
|
6,581.00p
|
6,581.00p
|
6,569.90p
|
6,577.00p
|
149
|
|
27/11/2024
|
6,601.00p
|
6,602.90p
|
6,571.00p
|
6,594.00p
|
1,302
|
|
26/11/2024
|
6,576.00p
|
6,592.00p
|
6,576.70p
|
6,592.00p
|
7
|
|
25/11/2024
|
6,576.00p
|
6,576.00p
|
6,559.00p
|
6,559.00p
|
460
|
|
22/11/2024
|
6,410.00p
|
6,582.00p
|
6,521.00p
|
6,490.00p
|
1,002
|
|
21/11/2024
|
6,410.00p
|
6,490.00p
|
6,421.57p
|
6,490.00p
|
415
|
|
20/11/2024
|
6,410.00p
|
6,410.00p
|
6,387.00p
|
6,387.00p
|
6
|
|
19/11/2024
|
6,416.00p
|
6,405.00p
|
6,397.50p
|
6,397.50p
|
7
|
|
18/11/2024
|
6,416.00p
|
6,425.00p
|
6,377.00p
|
6,420.50p
|
244
|
|
15/11/2024
|
6,384.00p
|
6,411.00p
|
6,384.00p
|
6,401.50p
|
1,653
|
|
14/11/2024
|
6,428.00p
|
6,470.20p
|
6,401.50p
|
6,401.50p
|
126
|
|
13/11/2024
|
6,428.00p
|
6,437.00p
|
6,391.91p
|
6,425.00p
|
1,242
|
|
12/11/2024
|
6,405.00p
|
6,414.00p
|
6,384.50p
|
6,405.00p
|
872
|
|
11/11/2024
|
6,220.00p
|
6,369.50p
|
6,348.05p
|
6,369.50p
|
39
|
|
08/11/2024
|
6,220.00p
|
6,309.00p
|
6,220.00p
|
6,302.50p
|
462
|
|
07/11/2024
|
6,282.00p
|
6,282.00p
|
6,228.00p
|
6,228.00p
|
1,385
|
|
06/11/2024
|
6,266.00p
|
6,329.00p
|
6,242.00p
|
6,261.50p
|
379
|
|
05/11/2024
|
6,062.00p
|
6,090.00p
|
6,062.00p
|
6,090.00p
|
288
|
|
04/11/2024
|
6,093.00p
|
6,095.00p
|
6,056.00p
|
6,075.50p
|
900
|
|
01/11/2024
|
6,118.00p
|
6,130.00p
|
6,117.50p
|
6,117.50p
|
80
|
|
31/10/2024
|
6,196.00p
|
6,180.50p
|
6,099.00p
|
6,174.00p
|
0
|
|
30/10/2024
|
6,196.00p
|
6,123.00p
|
6,108.00p
|
6,123.00p
|
2
|
|
29/10/2024
|
6,196.00p
|
6,150.20p
|
6,126.50p
|
6,126.50p
|
118
|
|
28/10/2024
|
6,196.00p
|
6,147.00p
|
6,134.78p
|
6,143.50p
|
223
|
|
25/10/2024
|
6,196.00p
|
6,210.00p
|
6,148.00p
|
6,148.00p
|
2,132
|
|
24/10/2024
|
6,230.00p
|
6,232.00p
|
6,142.50p
|
6,208.50p
|
93
|
|
23/10/2024
|
6,215.00p
|
6,251.00p
|
6,208.50p
|
6,208.50p
|
113
|
|
22/10/2024
|
6,203.00p
|
6,208.00p
|
6,186.84p
|
6,202.50p
|
1,021
|
|
21/10/2024
|
6,240.00p
|
6,226.99p
|
6,196.00p
|
6,202.00p
|
360
|
|
18/10/2024
|
6,240.00p
|
6,224.00p
|
6,174.00p
|
6,220.50p
|
0
|
|
17/10/2024
|
6,240.00p
|
6,271.00p
|
6,232.50p
|
6,232.50p
|
273
|
|
16/10/2024
|
6,205.00p
|
6,222.00p
|
6,190.00p
|
6,222.00p
|
620
|
|
15/10/2024
|
6,170.00p
|
6,232.00p
|
6,162.20p
|
6,202.50p
|
2,004
|
|
14/10/2024
|
6,125.00p
|
6,153.00p
|
6,113.21p
|
6,153.00p
|
503
|
|
11/10/2024
|
6,070.00p
|
6,103.00p
|
6,070.00p
|
6,102.50p
|
301
|
|
10/10/2024
|
6,081.00p
|
6,081.00p
|
6,075.50p
|
6,075.50p
|
4
|
|
09/10/2024
|
6,034.00p
|
6,064.50p
|
6,026.00p
|
6,064.50p
|
1,000
|
|
08/10/2024
|
6,017.00p
|
6,029.50p
|
6,002.41p
|
6,029.50p
|
830
|
|
07/10/2024
|
6,060.00p
|
6,067.05p
|
6,036.50p
|
6,036.50p
|
7,382
|
|
04/10/2024
|
5,982.00p
|
6,126.50p
|
5,950.00p
|
6,037.50p
|
0
|
|
03/10/2024
|
5,982.00p
|
6,038.50p
|
6,036.30p
|
6,038.50p
|
1
|
|
02/10/2024
|
5,982.00p
|
6,005.89p
|
5,982.00p
|
6,002.50p
|
378
|
|
01/10/2024
|
5,943.00p
|
6,010.50p
|
5,943.00p
|
6,010.50p
|
966
|
|
30/09/2024
|
5,973.00p
|
5,973.00p
|
5,924.50p
|
5,924.50p
|
511
|
|
27/09/2024
|
5,929.00p
|
5,962.00p
|
5,929.00p
|
5,960.50p
|
457
|
|
26/09/2024
|
5,923.00p
|
5,953.00p
|
5,908.00p
|
5,908.00p
|
257
|
|
25/09/2024
|
5,934.00p
|
5,944.00p
|
5,910.00p
|
5,925.50p
|
112
|
|
24/09/2024
|
5,943.00p
|
5,958.79p
|
5,932.50p
|
5,932.50p
|
21
|
|
23/09/2024
|
5,944.00p
|
5,957.20p
|
5,923.00p
|
5,955.50p
|
427
|
|
20/09/2024
|
5,899.00p
|
5,957.00p
|
5,899.00p
|
5,936.50p
|
736
|
|
19/09/2024
|
5,988.00p
|
5,996.00p
|
5,937.50p
|
5,937.50p
|
948
|
|
18/09/2024
|
6,008.00p
|
6,008.00p
|
5,990.31p
|
5,991.50p
|
1,515
|
|
17/09/2024
|
6,035.00p
|
6,056.00p
|
6,031.00p
|
6,056.00p
|
777
|
|
16/09/2024
|
6,022.00p
|
6,025.77p
|
6,010.50p
|
6,010.50p
|
178
|
|
13/09/2024
|
6,004.00p
|
6,007.00p
|
6,001.21p
|
5,968.50p
|
824
|
|
12/09/2024
|
6,014.00p
|
6,016.00p
|
5,968.50p
|
5,968.50p
|
153
|
|
11/09/2024
|
5,943.00p
|
6,010.00p
|
5,943.00p
|
5,947.50p
|
1,896
|
|
10/09/2024
|
6,011.00p
|
6,033.00p
|
6,011.00p
|
6,027.50p
|
3,997
|
|
09/09/2024
|
5,967.00p
|
6,010.00p
|
5,967.00p
|
6,009.50p
|
3,233
|
|
06/09/2024
|
5,957.00p
|
5,961.00p
|
5,941.50p
|
5,941.50p
|
797
|
|
05/09/2024
|
5,969.00p
|
6,037.00p
|
5,952.50p
|
5,952.50p
|
71
|
|
04/09/2024
|
6,026.00p
|
6,032.40p
|
6,020.50p
|
6,020.50p
|
914
|
|
03/09/2024
|
6,021.00p
|
6,050.50p
|
6,010.10p
|
6,050.50p
|
511
|
|
02/09/2024
|
5,972.00p
|
6,004.00p
|
5,972.00p
|
5,966.00p
|
1,796
|
|
30/08/2024
|
5,980.00p
|
5,980.00p
|
5,946.19p
|
5,966.00p
|
650
|
|
29/08/2024
|
5,909.00p
|
5,959.00p
|
5,909.00p
|
5,951.50p
|
1,245
|
|
28/08/2024
|
5,896.00p
|
5,946.00p
|
5,896.00p
|
5,937.00p
|
94
|
|
27/08/2024
|
5,876.00p
|
5,923.00p
|
5,876.00p
|
5,888.50p
|
725
|
|
26/08/2024
|
5,901.00p
|
5,907.00p
|
5,897.50p
|
5,897.50p
|
301
|
|
23/08/2024
|
5,901.00p
|
5,907.00p
|
5,897.50p
|
5,897.50p
|
301
|
|
22/08/2024
|
5,901.00p
|
5,907.00p
|
5,897.50p
|
5,897.50p
|
301
|
|
21/08/2024
|
5,901.00p
|
5,902.00p
|
5,895.50p
|
5,895.50p
|
600
|
|
20/08/2024
|
5,897.00p
|
5,934.00p
|
5,900.00p
|
5,900.00p
|
0
|
|
19/08/2024
|
5,897.00p
|
5,933.00p
|
5,853.00p
|
5,910.00p
|
1,947
|
|
16/08/2024
|
5,914.00p
|
5,926.00p
|
5,892.00p
|
5,917.00p
|
517
|
|
15/08/2024
|
5,929.00p
|
5,937.00p
|
5,912.50p
|
5,912.50p
|
6,525
|
|
14/08/2024
|
5,855.00p
|
5,895.00p
|
5,870.94p
|
5,895.00p
|
582
|
|
13/08/2024
|
5,855.00p
|
5,868.66p
|
5,855.00p
|
5,855.00p
|
320
|
|
12/08/2024
|
5,879.00p
|
5,909.62p
|
5,864.50p
|
5,864.50p
|
585
|
|
09/08/2024
|
5,901.00p
|
5,903.00p
|
5,878.00p
|
5,878.00p
|
6,922
|
|
08/08/2024
|
5,851.00p
|
5,913.00p
|
5,845.00p
|
5,911.00p
|
11,265
|
|
07/08/2024
|
5,867.00p
|
5,935.00p
|
5,863.00p
|
5,935.00p
|
7,882
|
|
06/08/2024
|
5,835.00p
|
5,894.00p
|
5,834.00p
|
5,888.50p
|
15,388
|
|
05/08/2024
|
6,002.00p
|
6,033.00p
|
5,820.00p
|
5,822.50p
|
10,824
|
|
02/08/2024
|
5,947.00p
|
5,966.00p
|
5,839.00p
|
5,839.00p
|
4,770
|
|
01/08/2024
|
5,874.00p
|
5,885.29p
|
5,859.00p
|
5,881.00p
|
6,861
|
|
31/07/2024
|
5,877.00p
|
5,882.10p
|
5,835.00p
|
5,863.00p
|
4,290
|
|
30/07/2024
|
5,820.00p
|
5,846.00p
|
5,818.73p
|
5,837.50p
|
12,279
|
|
29/07/2024
|
5,814.00p
|
5,819.00p
|
5,793.00p
|
5,811.00p
|
411
|
|
26/07/2024
|
5,752.00p
|
5,796.50p
|
5,738.95p
|
5,766.00p
|
13,282
|
|
25/07/2024
|
5,727.00p
|
5,793.00p
|
5,718.00p
|
5,766.00p
|
4,784
|
|
24/07/2024
|
5,714.00p
|
5,727.00p
|
5,683.49p
|
5,699.00p
|
7,391
|
|
23/07/2024
|
5,760.00p
|
5,766.40p
|
5,735.00p
|
5,740.50p
|
7,950
|
|
22/07/2024
|
5,715.00p
|
5,736.50p
|
5,689.00p
|
5,736.50p
|
12,960
|
|
19/07/2024
|
5,770.00p
|
5,779.00p
|
5,722.50p
|
5,722.50p
|
15,291
|
|
18/07/2024
|
5,747.00p
|
5,793.00p
|
5,736.78p
|
5,793.00p
|
12,111
|