ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

GLDV.GB State Street Global Advisors Limited IE

2,413.11
-24.89 (-1.02%)
Jun 14 2024 - Closed
Realtime Data

GLDV.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2,413.11 -9.89 -0.41% 2,424.00 2,538.25 2,304.25 959
Jun 13 2024 2,423.00 -27.00 -1.10% 2,440.00 2,561.50 2,314.00 26
Jun 12 2024 2,450.00 23.93 0.99% 2,436.00 2,557.00 31.077 70
Jun 11 2024 2,426.065 -43.44 -1.76% 2,441.00 2,566.00 2,329.00 1,403
Jun 10 2024 2,469.50 0.00 0.00% 2,469.50 2,469.50 2,469.50 0
Jun 07 2024 2,469.50 -1.50 -0.06% 2,470.00 2,593.00 2,346.00 22
Jun 06 2024 2,471.00 -0.15 -0.01% 2,487.00 2,593.00 2,354.25 32
Jun 05 2024 2,471.15 4.13 0.17% 2,483.00 2,602.00 31.92 732
Jun 04 2024 2,467.02 -38.46 -1.54% 2,475.00 2,596.25 2,358.50 3,469
Jun 03 2024 2,505.48 39.98 1.62% 2,510.00 2,625.00 2,375.50 6,187
May 31 2024 2,465.50 29.00 1.19% 2,464.00 2,586.25 2,348.50 36
May 30 2024 2,436.50 -37.00 -1.50% 2,434.00 2,555.50 2,330.75 14
May 29 2024 2,473.50 0.00 0.00% 2,473.50 2,473.50 2,473.50 0
May 28 2024 2,473.50 7.50 0.30% 2,464.00 2,590.00 2,351.25 22
May 24 2024 2,466.00 -45.74 -1.82% 2,467.00 2,589.00 2,351.50 10
May 23 2024 2,511.7399 -2.26 -0.09% 2,505.00 2,629.75 2,375.75 1,896
May 22 2024 2,514.00 -12.00 -0.48% 2,517.00 2,638.50 2,394.25 32
May 21 2024 2,526.00 -15.50 -0.61% 2,532.00 2,646.25 2,404.50 24
May 20 2024 2,541.50 3.50 0.14% 2,542.00 2,668.50 2,421.25 48
May 17 2024 2,538.00 -5.00 -0.20% 2,543.00 2,667.00 2,419.75 4
May 16 2024 2,543.00 -0.39 -0.02% 2,547.00 2,667.50 2,423.25 36
May 15 2024 2,543.39 1.39 0.05% 2,536.00 2,660.25 2,417.25 340
May 14 2024 2,542.00 -0.74 -0.03% 2,568.00 2,651.00 2,401.25 462
May 13 2024 2,542.7399 2.24 0.09% 2,537.00 2,655.75 2,419.50 2,768
May 10 2024 2,540.50 16.50 0.65% 2,538.00 2,657.50 2,417.25 59
May 09 2024 2,524.00 19.22 0.77% 2,510.00 2,632.00 2,400.75 4
May 08 2024 2,504.78 3.78 0.15% 2,509.00 2,627.50 2,393.25 2,030
May 07 2024 2,501.00 14.50 0.58% 2,414.00 2,618.25 2,354.50 7,969
May 03 2024 2,486.50 24.02 0.98% 2,464.00 2,587.75 2,347.75 8,226
May 02 2024 2,462.48 1.48 0.06% 2,449.00 2,470.00 30.7575 2,558
May 01 2024 2,461.00 -6.00 -0.24% 2,459.00 2,580.75 2,342.00 32
Apr 30 2024 2,467.00 -11.00 -0.44% 2,477.00 2,591.75 2,354.00 49
Apr 29 2024 2,478.00 3.59 0.14% 2,469.00 2,585.50 2,358.00 52
Apr 26 2024 2,474.415 24.30 0.99% 2,460.00 2,579.00 30.86 4,360
Apr 25 2024 2,450.11 -24.50 -0.99% 2,482.00 2,598.50 2,351.25 1,836
Apr 24 2024 2,474.61 -9.63 -0.39% 2,484.00 2,599.75 2,361.50 1,319
Apr 23 2024 2,484.2399 -3.26 -0.13% 2,490.00 2,606.00 2,371.50 734
Apr 22 2024 2,487.50 78.00 3.24% 2,473.00 2,589.50 2,360.75 1,129
Apr 19 2024 2,409.50 8.00 0.33% 2,406.00 2,524.25 2,314.75 6
Apr 18 2024 2,401.50 7.50 0.31% 2,405.00 2,517.50 30.04 2,982
Apr 17 2024 2,394.00 -4.83 -0.20% 2,376.00 2,494.00 2,275.50 32
Apr 16 2024 2,398.825 -30.18 -1.24% 2,404.00 2,523.50 2,280.50 267
Apr 15 2024 2,429.00 -10.50 -0.43% 2,431.00 2,548.25 2,308.25 26
Apr 12 2024 2,439.50 4.00 0.16% 2,437.00 2,557.50 2,321.25 18
Apr 11 2024 2,435.50 -36.50 -1.48% 2,434.00 2,555.00 2,313.75 31
Apr 10 2024 2,472.00 14.00 0.57% 2,472.00 2,589.75 31.41 19
Apr 09 2024 2,458.00 8.00 0.33% 2,458.00 2,580.75 2,342.25 22
Apr 08 2024 2,450.00 2.00 0.08% 2,438.00 2,557.75 2,329.50 15
Apr 05 2024 2,448.00 -17.89 -0.73% 2,449.00 2,562.75 2,327.00 30
Apr 04 2024 2,465.89 5.89 0.24% 2,458.00 2,576.50 2,343.75 692
Apr 03 2024 2,460.00 -3.50 -0.14% 2,459.00 2,581.50 2,340.75 20
Apr 02 2024 2,463.50 -8.00 -0.32% 2,474.00 2,593.25 2,350.25 70
Mar 28 2024 2,471.50 34.00 1.39% 2,457.00 2,485.50 2,358.50 45
Mar 27 2024 2,437.50 -9.50 -0.39% 2,436.00 2,558.25 2,332.00 25
Mar 26 2024 2,447.00 0.00 0.00% 2,444.00 2,564.00 2,325.50 40
Mar 25 2024 2,447.00 -17.50 -0.71% 2,446.00 2,559.00 2,329.25 25
Mar 22 2024 2,464.50 20.50 0.84% 2,464.00 2,581.25 2,341.75 14
Mar 21 2024 2,444.00 22.32 0.92% 2,445.00 2,566.25 2,334.50 6
Mar 20 2024 2,421.675 12.18 0.51% 2,414.00 2,535.25 2,304.25 3,968
Mar 19 2024 2,409.50 -1.00 -0.04% 2,416.00 2,536.25 2,302.75 43
Mar 18 2024 2,410.50 -1.50 -0.06% 2,413.00 2,533.00 2,299.00 366