State Street Global Advi... More Historical Data - UKDV.GB | ADVFN

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

Get Started

Home
Investing
ETFs
UK
AQSE
State Street Global Advisors Limited IE (UKDV.GB)
State Street Global Advisors Limited IE (UKDV.GB) Historical

UKDV.GB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	10.4984	0.00	-0.03%	10.49	10.4984	10.468	2,928
May 23 2024	10.502	-0.05	-0.47%	10.556	10.564	10.502	1,312
May 22 2024	10.552	-0.04	-0.41%	10.554	10.578	10.5468	77
May 21 2024	10.5956	0.04	0.34%	10.5504	10.5956	10.536	69
May 20 2024	10.56	0.01	0.10%	10.598	10.598	10.56	2,411
May 17 2024	10.5493	-0.03	-0.27%	10.6062	10.6062	10.538	4,784
May 16 2024	10.578	0.03	0.30%	10.576	10.6127	10.534	3,530
May 15 2024	10.546	0.07	0.63%	10.556	10.60	10.524	823
May 14 2024	10.48	0.04	0.34%	10.426	11.512	10.426	2,592
May 13 2024	10.444	-0.05	-0.46%	10.5144	10.5144	10.436	6,747
May 10 2024	10.4922	0.09	0.87%	10.456	10.4934	10.456	155
May 09 2024	10.402	0.05	0.48%	10.4103	10.43	10.372	8,447
May 08 2024	10.352	0.05	0.45%	10.3701	10.376	10.34	11,808
May 07 2024	10.306	0.17	1.64%	10.272	10.306	10.2556	567
May 03 2024	10.1402	0.10	1.04%	10.0979	10.284	10.0979	22,969
May 02 2024	10.036	0.02	0.20%	10.062	10.066	10.03	1,569
May 01 2024	10.016	-0.04	-0.40%	10.02	10.04	9.973	83
Apr 30 2024	10.056	0.03	0.34%	10.0773	10.09	10.028	12,544
Apr 29 2024	10.0222	0.07	0.68%	10.0225	10.032	9.995	2,384
Apr 26 2024	9.955	0.06	0.60%	9.928	10.00	9.888	1,665
Apr 25 2024	9.8961	-0.01	-0.14%	9.896	9.8961	9.757	107
Apr 24 2024	9.9098	-0.01	-0.09%	9.94	9.944	9.893	2,382
Apr 23 2024	9.919	0.04	0.40%	9.9362	9.9362	9.8992	2,371
Apr 22 2024	9.8797	0.18	1.83%	9.834	9.893	9.8187	636
Apr 19 2024	9.702	-0.03	-0.29%	9.636	9.702	9.636	1,150
Apr 18 2024	9.73	0.06	0.65%	9.738	9.738	9.68	3,677
Apr 17 2024	9.6674	0.01	0.13%	9.659	9.722	9.659	25
Apr 16 2024	9.655	-0.18	-1.87%	9.729	9.734	9.643	5,764
Apr 15 2024	9.839	-0.02	-0.17%	9.7757	9.8629	9.7757	5,745
Apr 12 2024	9.856	0.03	0.27%	9.8942	9.916	9.856	160
Apr 11 2024	9.829	0.04	0.45%	9.833	9.844	9.787	5,403
Apr 10 2024	9.785	-0.04	-0.37%	9.8688	9.8847	9.732	9,476
Apr 09 2024	9.821	-0.01	-0.11%	9.80	9.8329	9.791	4,158
Apr 08 2024	9.832	0.03	0.35%	9.8225	9.839	9.767	11,657
Apr 05 2024	9.798	-0.10	-1.01%	9.80	9.828	9.7629	58
Apr 04 2024	9.898	0.04	0.42%	9.8465	9.898	9.8363	16,397
Apr 03 2024	9.857	-0.07	-0.72%	9.8867	9.8867	9.83	2,215
Apr 02 2024	9.928	-0.11	-1.08%	10.0368	10.048	9.904	18,306
Mar 28 2024	10.036	0.04	0.37%	10.006	10.04	9.995	1,706
Mar 27 2024	9.999	0.05	0.48%	10.016	10.016	9.945	2,653
Mar 26 2024	9.9512	0.00	0.04%	9.916	9.953	9.9078	9,627
Mar 25 2024	9.9477	-0.03	-0.34%	9.9465	9.994	9.9045	7,558
Mar 22 2024	9.982	0.05	0.52%	9.9279	10.0152	9.9279	9,747
Mar 21 2024	9.9299	0.18	1.86%	9.841	9.948	9.829	40,433
Mar 20 2024	9.7483	0.01	0.11%	9.7908	9.797	9.738	6,314
Mar 19 2024	9.738	-0.02	-0.25%	9.793	9.8547	9.73	2,297
Mar 18 2024	9.762	-0.15	-1.53%	9.795	9.804	9.731	1,798
Mar 15 2024	9.914	-0.05	-0.50%	9.9214	9.969	9.914	120
Mar 14 2024	9.964	-0.05	-0.46%	10.02	10.02	9.964	780
Mar 13 2024	10.01	0.00	-0.02%	10.018	10.038	9.983	6,277
Mar 12 2024	10.0118	0.07	0.66%	10.028	10.042	9.9966	11,153
Mar 11 2024	9.946	-0.04	-0.37%	9.951	9.951	9.907	24,289
Mar 08 2024	9.983	-0.05	-0.45%	9.965	9.989	9.919	4,914
Mar 07 2024	10.028	0.04	0.43%	9.987	10.028	9.959	1,316
Mar 06 2024	9.985	0.07	0.68%	9.971	9.985	9.9518	24
Mar 05 2024	9.918	0.03	0.30%	9.941	9.968	9.8983	48
Mar 04 2024	9.888	-0.03	-0.33%	9.971	9.989	9.888	3,063
Mar 01 2024	9.921	-0.02	-0.16%	9.994	9.994	9.889	81
Feb 29 2024	9.937	0.11	1.09%	9.905	9.953	9.905	7,896
Feb 28 2024	9.83	-0.09	-0.90%	9.8761	9.899	9.769	4,199

State Street Global Advi...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions