SPDR MSCI Europe ETF (ERO.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:23PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | - |
| 02 May 2024 | 257.80 | 257.80 | 257.80 | 257.52 | 257.52 | 10 |
| 01 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 30 Apr 2024 | 257.17 | 257.17 | 257.17 | 257.17 | 257.17 | - |
| 29 Apr 2024 | 259.70 | 259.70 | 259.67 | 259.13 | 259.13 | 18 |
| 26 Apr 2024 | 260.33 | 260.33 | 260.33 | 260.33 | 260.33 | - |
| 25 Apr 2024 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
| 24 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| 23 Apr 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| 22 Apr 2024 | 258.23 | 258.23 | 258.23 | 258.23 | 258.23 | - |
| 19 Apr 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | - |
| 18 Apr 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 17 Apr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| 16 Apr 2024 | 252.88 | 252.88 | 252.88 | 252.88 | 252.88 | - |
| 15 Apr 2024 | 256.75 | 256.75 | 256.75 | 256.52 | 256.52 | 7 |
| 12 Apr 2024 | 258.25 | 258.25 | 258.25 | 256.80 | 256.80 | 19 |
| 11 Apr 2024 | 256.27 | 256.27 | 256.27 | 256.27 | 256.27 | - |
| 10 Apr 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
| 09 Apr 2024 | 256.83 | 256.83 | 256.83 | 256.83 | 256.83 | - |
| 08 Apr 2024 | 258.73 | 258.73 | 258.73 | 258.73 | 258.73 | - |
| 05 Apr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 04 Apr 2024 | 260.02 | 260.02 | 260.02 | 260.02 | 260.02 | - |
| 03 Apr 2024 | 258.35 | 258.35 | 258.35 | 259.75 | 259.75 | 1 |
| 02 Apr 2024 | 258.75 | 260.23 | 258.75 | 258.52 | 258.52 | 24 |
| 28 Mar 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| 27 Mar 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.30 | - |
| 26 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
| 25 Mar 2024 | 259.33 | 259.33 | 259.33 | 259.33 | 259.33 | - |
| 22 Mar 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
| 21 Mar 2024 | 259.13 | 259.13 | 259.13 | 259.13 | 259.13 | - |
| 20 Mar 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
| 19 Mar 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | - |
| 18 Mar 2024 | 255.65 | 255.65 | 255.65 | 255.43 | 255.43 | 3 |
| 15 Mar 2024 | 256.45 | 256.90 | 256.45 | 256.90 | 256.90 | 10 |
| 14 Mar 2024 | 256.17 | 256.17 | 256.17 | 256.17 | 256.17 | - |
| 13 Mar 2024 | 257.38 | 257.38 | 257.38 | 257.38 | 257.38 | - |
| 12 Mar 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| 11 Mar 2024 | 253.45 | 253.45 | 253.45 | 253.45 | 253.45 | - |
| 08 Mar 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
| 07 Mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1 |
| 06 Mar 2024 | 250.46 | 250.46 | 250.46 | 252.65 | 252.65 | 1 |
| 05 Mar 2024 | 250.80 | 250.80 | 250.80 | 251.25 | 251.25 | 2 |
| 04 Mar 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
| 01 Mar 2024 | 252.30 | 252.30 | 250.97 | 252.13 | 252.13 | 33 |
| 29 Feb 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - |
| 28 Feb 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
| 27 Feb 2024 | 251.13 | 251.13 | 251.13 | 251.13 | 251.13 | - |
| 26 Feb 2024 | 250.70 | 250.79 | 250.46 | 250.68 | 250.68 | 26 |
| 23 Feb 2024 | 250.80 | 250.80 | 250.80 | 251.07 | 251.07 | 180 |
| 22 Feb 2024 | 250.55 | 250.85 | 250.55 | 250.68 | 250.68 | 1,370 |
| 21 Feb 2024 | 248.80 | 248.80 | 248.80 | 248.50 | 248.50 | 21 |
| 20 Feb 2024 | 248.90 | 248.90 | 248.90 | 248.73 | 248.73 | 1 |
| 19 Feb 2024 | 248.95 | 248.95 | 248.95 | 248.95 | 248.95 | - |
| 16 Feb 2024 | 248.68 | 248.68 | 248.68 | 248.68 | 248.68 | - |
| 15 Feb 2024 | 246.95 | 246.95 | 246.95 | 246.48 | 246.48 | 18 |
| 14 Feb 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| 13 Feb 2024 | 242.57 | 242.57 | 242.57 | 242.57 | 242.57 | - |
| 12 Feb 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| 09 Feb 2024 | 244.70 | 244.70 | 244.70 | 244.10 | 244.10 | 28 |
| 08 Feb 2024 | 244.95 | 244.95 | 244.95 | 244.68 | 244.68 | 6 |
| 07 Feb 2024 | 244.82 | 244.82 | 244.82 | 244.82 | 244.82 | - |
| 06 Feb 2024 | 245.90 | 245.95 | 245.90 | 246.30 | 246.30 | 379 |
| 05 Feb 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | - |
| 02 Feb 2024 | 244.40 | 245.25 | 244.40 | 244.60 | 244.60 | 105 |
| 01 Feb 2024 | 244.10 | 244.10 | 244.10 | 243.75 | 243.75 | 8 |
| 31 Jan 2024 | 245.60 | 245.75 | 245.60 | 244.98 | 244.98 | 19 |
| 30 Jan 2024 | 246.05 | 246.05 | 246.05 | 245.98 | 245.98 | 25 |
| 29 Jan 2024 | 244.23 | 244.23 | 244.23 | 244.23 | 244.23 | - |
| 26 Jan 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - |
| 25 Jan 2024 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | - |
| 24 Jan 2024 | 241.88 | 241.88 | 241.88 | 241.88 | 241.88 | - |
| 23 Jan 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| 22 Jan 2024 | 240.65 | 240.70 | 239.70 | 240.70 | 240.70 | 55 |
| 19 Jan 2024 | 239.02 | 239.02 | 239.02 | 239.02 | 239.02 | - |
| 18 Jan 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 17 Jan 2024 | 237.63 | 237.63 | 237.63 | 237.63 | 237.63 | - |
| 16 Jan 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| 15 Jan 2024 | 241.30 | 241.30 | 241.30 | 241.15 | 241.15 | 4 |
| 12 Jan 2024 | 242.63 | 242.63 | 242.63 | 242.63 | 242.63 | - |
| 11 Jan 2024 | 241.07 | 241.07 | 241.07 | 241.07 | 241.07 | - |
| 10 Jan 2024 | 242.40 | 242.40 | 242.40 | 242.65 | 242.65 | 13 |
| 09 Jan 2024 | 242.00 | 242.12 | 242.00 | 242.43 | 242.43 | 80 |
| 08 Jan 2024 | 241.30 | 241.30 | 241.30 | 242.88 | 242.88 | 40 |
| 05 Jan 2024 | 242.70 | 243.90 | 242.70 | 242.07 | 242.07 | 178 |
| 04 Jan 2024 | 243.57 | 243.57 | 243.57 | 243.57 | 243.57 | - |
| 03 Jan 2024 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | - |
| 02 Jan 2024 | 245.35 | 245.35 | 245.35 | 245.05 | 245.05 | 11 |
| 29 Dec 2023 | 245.63 | 245.63 | 245.63 | 245.63 | 245.63 | - |
| 28 Dec 2023 | 245.45 | 246.85 | 245.45 | 245.32 | 245.32 | 64 |
| 27 Dec 2023 | 245.19 | 245.19 | 245.19 | 245.27 | 245.27 | 105 |
| 22 Dec 2023 | 244.13 | 244.13 | 244.13 | 244.13 | 244.13 | - |
| 21 Dec 2023 | 243.35 | 243.75 | 243.25 | 244.32 | 244.32 | 120 |
| 20 Dec 2023 | 243.80 | 243.80 | 243.80 | 244.52 | 244.52 | 60 |
| 19 Dec 2023 | 242.43 | 242.43 | 242.43 | 242.43 | 242.43 | - |
| 18 Dec 2023 | 241.98 | 241.98 | 241.98 | 241.98 | 241.98 | - |
| 15 Dec 2023 | 241.85 | 241.95 | 241.85 | 241.77 | 241.77 | 43 |
| 14 Dec 2023 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
| 13 Dec 2023 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| 12 Dec 2023 | 239.80 | 240.25 | 239.80 | 239.88 | 239.88 | 244 |
| 11 Dec 2023 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.