SSgA SPDR ETFs Europe I Public Limited Company - SPDR Dow Jones Global Real Estate UCITS ETF (GBRE.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 08:02AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 19 Jun 2024 | 25.15 | 25.15 | 25.02 | 25.00 | 25.00 | 193 |
| 18 Jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 17 Jun 2024 | 25.02 | 25.08 | 25.02 | 25.01 | 25.01 | 371 |
| 14 Jun 2024 | 24.85 | 24.85 | 24.85 | 25.11 | 25.11 | 280 |
| 13 Jun 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 12 Jun 2024 | 24.71 | 25.17 | 24.71 | 25.13 | 25.13 | 1,513 |
| 11 Jun 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 10 Jun 2024 | 24.93 | 24.93 | 24.90 | 24.98 | 24.98 | 29 |
| 07 Jun 2024 | 25.01 | 25.21 | 25.01 | 24.99 | 24.99 | 44 |
| 06 Jun 2024 | 25.08 | 25.13 | 25.08 | 25.09 | 25.09 | 320 |
| 05 Jun 2024 | 25.22 | 25.22 | 25.14 | 25.15 | 25.15 | 6,792 |
| 04 Jun 2024 | 25.01 | 25.14 | 24.90 | 25.11 | 25.11 | 13,190 |
| 03 Jun 2024 | 25.17 | 25.17 | 24.98 | 24.96 | 24.96 | 801 |
| 31 May 2024 | 24.67 | 24.70 | 24.67 | 24.87 | 24.87 | 206 |
| 30 May 2024 | 24.24 | 24.50 | 24.24 | 24.63 | 24.63 | 2,582 |
| 29 May 2024 | 24.36 | 24.46 | 24.29 | 24.33 | 24.33 | 671 |
| 28 May 2024 | 24.74 | 24.74 | 24.74 | 24.66 | 24.66 | 1 |
| 24 May 2024 | 24.81 | 24.81 | 24.74 | 24.73 | 24.73 | 2,489 |
| 23 May 2024 | 25.12 | 25.16 | 24.99 | 24.94 | 24.94 | 1,178 |
| 22 May 2024 | 25.29 | 25.30 | 25.29 | 25.32 | 25.32 | 85 |
| 21 May 2024 | 25.42 | 25.43 | 25.36 | 25.42 | 25.42 | 3,120 |
| 20 May 2024 | 25.55 | 25.63 | 25.53 | 25.60 | 25.60 | 812 |
| 17 May 2024 | 25.68 | 25.69 | 25.59 | 25.55 | 25.55 | 398 |
| 16 May 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 15 May 2024 | 25.54 | 25.81 | 25.48 | 25.69 | 25.69 | 2,948 |
| 14 May 2024 | 25.49 | 25.61 | 25.47 | 25.52 | 25.52 | 1,117 |
| 13 May 2024 | 25.43 | 25.43 | 25.43 | 25.38 | 25.38 | 18 |
| 10 May 2024 | 25.47 | 25.58 | 25.47 | 25.45 | 25.45 | 237 |
| 09 May 2024 | 25.31 | 25.38 | 25.31 | 25.35 | 25.35 | 1 |
| 08 May 2024 | 25.20 | 25.20 | 25.20 | 25.24 | 25.24 | 5,250 |
| 07 May 2024 | 25.28 | 25.28 | 25.20 | 25.34 | 25.34 | 10,454 |
| 03 May 2024 | 24.86 | 25.17 | 24.86 | 25.11 | 25.11 | 6,914 |
| 02 May 2024 | 24.78 | 24.83 | 24.64 | 24.79 | 24.79 | 14,096 |
| 01 May 2024 | 24.68 | 24.68 | 24.57 | 24.65 | 24.65 | 60 |
| 30 Apr 2024 | 24.73 | 24.88 | 24.73 | 24.70 | 24.70 | 1,504 |
| 29 Apr 2024 | 24.75 | 24.76 | 24.69 | 24.82 | 24.82 | 88 |
| 26 Apr 2024 | 24.65 | 24.69 | 24.60 | 24.85 | 24.85 | 1,026 |
| 25 Apr 2024 | 24.75 | 24.82 | 24.48 | 24.59 | 24.59 | 497 |
| 24 Apr 2024 | 24.83 | 24.90 | 24.83 | 24.83 | 24.83 | 651 |
| 23 Apr 2024 | 24.97 | 25.07 | 24.93 | 25.00 | 25.00 | 754 |
| 22 Apr 2024 | 24.81 | 24.91 | 24.81 | 24.80 | 24.80 | 249 |
| 19 Apr 2024 | 24.60 | 24.60 | 24.32 | 24.58 | 24.58 | 122 |
| 18 Apr 2024 | 24.42 | 24.49 | 24.42 | 24.45 | 24.45 | 29,744 |
| 17 Apr 2024 | 24.60 | 24.62 | 24.36 | 24.37 | 24.37 | 68,678 |
| 16 Apr 2024 | 24.76 | 24.76 | 24.47 | 24.59 | 24.59 | 426 |
| 15 Apr 2024 | 25.33 | 25.33 | 24.95 | 24.99 | 24.99 | 847 |
| 12 Apr 2024 | 25.23 | 25.36 | 25.23 | 25.27 | 25.27 | 688 |
| 11 Apr 2024 | 25.15 | 25.17 | 25.15 | 25.18 | 25.18 | 585 |
| 10 Apr 2024 | 25.87 | 25.87 | 25.42 | 25.28 | 25.28 | 399 |
| 09 Apr 2024 | 25.59 | 25.68 | 25.59 | 25.73 | 25.73 | 6,469 |
| 08 Apr 2024 | 25.36 | 25.38 | 25.31 | 25.60 | 25.60 | 6,750 |
| 05 Apr 2024 | 25.29 | 25.32 | 25.14 | 25.29 | 25.29 | 475 |
| 04 Apr 2024 | 25.29 | 25.52 | 25.29 | 25.53 | 25.53 | 503 |
| 03 Apr 2024 | 25.41 | 25.46 | 25.24 | 25.30 | 25.30 | 2,482 |
| 02 Apr 2024 | 25.89 | 25.93 | 25.49 | 25.49 | 25.49 | 560 |
| 28 Mar 2024 | 25.90 | 26.10 | 25.79 | 26.00 | 26.00 | 2,317 |
| 27 Mar 2024 | 25.71 | 25.72 | 25.44 | 25.69 | 25.69 | 95 |
| 26 Mar 2024 | 25.43 | 25.49 | 25.38 | 25.45 | 25.45 | 431 |
| 25 Mar 2024 | 25.51 | 25.72 | 25.48 | 25.50 | 25.50 | 8,296 |
| 22 Mar 2024 | 25.89 | 25.96 | 25.66 | 25.61 | 25.61 | 16,471 |
| 21 Mar 2024 | 25.49 | 25.72 | 25.49 | 25.61 | 25.61 | 957 |
| 20 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.25 | 25.25 | 135 |
| 19 Mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 18 Mar 2024 | 25.22 | 25.22 | 25.14 | 25.24 | 25.24 | 105 |
| 15 Mar 2024 | 25.32 | 25.33 | 25.28 | 25.26 | 25.26 | 446 |
| 14 Mar 2024 | 25.66 | 25.66 | 25.46 | 25.25 | 25.25 | 119 |
| 13 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 38 |
| 12 Mar 2024 | 25.68 | 25.75 | 25.68 | 25.61 | 25.61 | 563 |
| 11 Mar 2024 | 25.66 | 25.73 | 25.62 | 25.66 | 25.66 | 123 |
| 08 Mar 2024 | 25.65 | 25.66 | 25.53 | 25.66 | 25.66 | 418 |
| 07 Mar 2024 | 25.43 | 25.43 | 25.43 | 25.51 | 25.51 | 1,502 |
| 06 Mar 2024 | 25.63 | 25.65 | 25.55 | 25.58 | 25.58 | 5,096 |
| 05 Mar 2024 | 25.75 | 25.78 | 25.62 | 25.64 | 25.64 | 645 |
| 04 Mar 2024 | 25.63 | 25.65 | 25.56 | 25.53 | 25.53 | 22 |
| 01 Mar 2024 | 25.50 | 25.55 | 25.42 | 25.57 | 25.57 | 521 |
| 29 Feb 2024 | 25.44 | 25.44 | 25.25 | 25.44 | 25.44 | 348 |
| 28 Feb 2024 | 25.23 | 25.23 | 25.22 | 25.26 | 25.26 | 303 |
| 27 Feb 2024 | 25.15 | 25.33 | 25.15 | 25.27 | 25.27 | 254 |
| 26 Feb 2024 | 25.45 | 25.45 | 25.29 | 25.27 | 25.27 | 522 |
| 23 Feb 2024 | 25.44 | 25.50 | 25.40 | 25.48 | 25.48 | 895 |
| 22 Feb 2024 | 25.65 | 25.65 | 25.49 | 25.58 | 25.58 | 2,550 |
| 21 Feb 2024 | 25.34 | 25.58 | 25.34 | 25.51 | 25.51 | 4,784 |
| 20 Feb 2024 | 25.38 | 25.52 | 25.36 | 25.38 | 25.38 | 1,836 |
| 19 Feb 2024 | 25.52 | 25.54 | 25.46 | 25.47 | 25.47 | 74 |
| 16 Feb 2024 | 25.67 | 25.67 | 25.53 | 25.66 | 25.66 | 1,672 |
| 15 Feb 2024 | 25.46 | 25.67 | 25.31 | 25.60 | 25.60 | 1,447 |
| 14 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.24 | 25.24 | 79 |
| 13 Feb 2024 | 25.37 | 25.37 | 24.84 | 24.95 | 24.95 | 389 |
| 12 Feb 2024 | 25.39 | 25.61 | 25.39 | 25.60 | 25.60 | 189 |
| 09 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.31 | 25.31 | 260 |
| 08 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.33 | 25.33 | 81 |
| 07 Feb 2024 | 25.33 | 25.38 | 25.33 | 25.32 | 25.32 | 10,682 |
| 06 Feb 2024 | 25.23 | 25.40 | 25.22 | 25.45 | 25.45 | 21,446 |
| 05 Feb 2024 | 25.43 | 25.50 | 25.38 | 25.31 | 25.31 | 6,458 |
| 02 Feb 2024 | 25.24 | 25.56 | 25.22 | 25.34 | 25.34 | 2,821 |
| 01 Feb 2024 | 25.44 | 25.44 | 25.20 | 25.17 | 25.17 | 10,494 |
| 31 Jan 2024 | 25.64 | 25.72 | 25.58 | 25.68 | 25.68 | 1,941 |
| 30 Jan 2024 | 25.71 | 25.71 | 25.70 | 25.63 | 25.63 | 519 |
| 29 Jan 2024 | 25.64 | 25.65 | 25.48 | 25.60 | 25.60 | 21,193 |
| *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.