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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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
Dec 19 2024	10.688	-0.09	-0.82%	10.696	10.696	10.5953	1,925
Dec 18 2024	10.776	-0.01	-0.11%	10.748	10.81	10.748	52
Dec 17 2024	10.788	-0.04	-0.37%	10.794	10.802	10.7392	15
Dec 16 2024	10.8282	-0.07	-0.62%	10.926	10.926	10.8276	349
Dec 13 2024	10.896	-0.04	-0.38%	10.962	10.962	10.896	29
Dec 12 2024	10.938	-0.02	-0.16%	10.932	10.938	10.9256	6
Dec 11 2024	10.956	0.04	0.38%	10.91	10.956	10.91	2,883
Dec 10 2024	10.914	-0.10	-0.93%	10.93	10.94	10.914	40
Dec 09 2024	11.016	-0.02	-0.17%	11.047	11.047	11.008	1,572
Dec 06 2024	11.0352	0.02	0.17%	11.01	11.06	11.01	1,997
Dec 05 2024	11.016	0.00	-0.02%	11.026	11.03	11.004	29
Dec 04 2024	11.018	0.09	0.79%	10.97	11.018	10.944	5,073
Dec 03 2024	10.932	-0.04	-0.40%	11.028	11.028	10.932	1,609
Dec 02 2024	10.976	0.07	0.61%	10.966	10.998	10.9206	372
Nov 29 2024	10.9092	-0.07	-0.63%	10.9528	10.968	10.9065	2,219
Nov 28 2024	10.978	0.05	0.42%	11.00	11.00	10.94	52
Nov 27 2024	10.932	0.05	0.48%	10.84	10.932	10.84	40
Nov 26 2024	10.8798	-0.03	-0.30%	10.878	10.8876	10.8498	233
Nov 25 2024	10.912	0.10	0.92%	10.867	10.93	10.867	1,614
Nov 22 2024	10.812	0.21	2.00%	10.76	10.836	10.7512	1,070
Nov 21 2024	10.60	0.01	0.12%	10.5704	10.60	10.528	38
Nov 20 2024	10.5874	0.07	0.67%	10.588	10.5916	10.5318	5,142
Nov 19 2024	10.5172	0.00	-0.01%	10.5895	10.5895	10.512	960
Nov 18 2024	10.518	-0.07	-0.66%	10.4839	10.608	10.4839	10,188
Nov 15 2024	10.588	0.03	0.25%	10.58	10.602	10.5628	3,300
Nov 14 2024	10.562	0.06	0.59%	10.508	10.588	10.508	11
Nov 13 2024	10.50	-0.16	-1.51%	10.572	10.572	10.4864	3,312
Nov 12 2024	10.661	-0.07	-0.69%	10.664	10.68	10.644	374
Nov 11 2024	10.7354	0.15	1.46%	10.6932	10.7354	10.5846	9,178
Nov 08 2024	10.5806	-0.04	-0.37%	10.601	10.626	10.5575	1,850
Nov 07 2024	10.62	0.00	0.01%	10.63	10.6308	10.616	35
Nov 06 2024	10.6188	0.00	0.00%	10.6188	10.6188	10.6188	0
Nov 05 2024	10.6188	-0.08	-0.78%	10.644	10.688	10.576	3,303
Nov 04 2024	10.7018	0.00	0.02%	10.7246	10.7408	10.70	2,340
Nov 01 2024	10.70	0.23	2.16%	10.586	10.718	10.586	2,579
Oct 31 2024	10.474	-0.25	-2.37%	10.592	10.604	10.474	70
Oct 30 2024	10.7282	-0.02	-0.18%	10.756	10.774	10.7282	736
Oct 29 2024	10.7478	-0.07	-0.61%	10.842	10.842	10.746	37
Oct 28 2024	10.8134	0.03	0.28%	10.79	10.852	10.78	1,651
Oct 25 2024	10.7836	-0.03	-0.27%	10.81	10.8194	10.78	4,174
Oct 24 2024	10.8128	-0.04	-0.36%	10.84	10.84	10.8128	664
Oct 23 2024	10.852	-0.02	-0.15%	10.844	10.852	10.8272	2,563
Oct 22 2024	10.868	-0.08	-0.73%	10.832	10.886	10.8236	1,457
Oct 21 2024	10.9474	-0.01	-0.05%	10.9987	11.026	10.9227	4,732
Oct 18 2024	10.953	-0.06	-0.51%	10.9401	10.984	10.926	2,021
Oct 17 2024	11.0088	0.07	0.64%	10.96	11.0088	10.912	9,482
Oct 16 2024	10.9384	0.12	1.10%	10.89	10.9384	10.844	2,952
Oct 15 2024	10.819	0.08	0.72%	10.796	10.842	10.796	6,290
Oct 14 2024	10.742	0.03	0.25%	10.724	10.768	10.71	3,204
Oct 11 2024	10.7155	0.03	0.26%	10.659	10.7158	10.6436	15,781
Oct 10 2024	10.688	-0.05	-0.50%	10.6742	10.696	10.6742	275
Oct 09 2024	10.742	0.09	0.88%	10.738	10.742	10.715	1,188
Oct 08 2024	10.648	-0.10	-0.90%	10.698	10.698	10.648	313
Oct 07 2024	10.745	-0.05	-0.47%	10.804	10.804	10.742	64
Oct 04 2024	10.796	0.03	0.28%	10.776	10.814	10.75	4,542
Oct 03 2024	10.766	-0.02	-0.15%	10.81	10.858	10.7294	6,694
Oct 02 2024	10.782	-0.05	-0.50%	10.818	10.822	10.7382	1,605
Oct 01 2024	10.836	-0.05	-0.46%	10.89	10.89	10.7966	30
Sep 30 2024	10.886	-0.09	-0.82%	10.88	10.90	10.846	517
Sep 27 2024	10.976	0.03	0.31%	10.912	10.976	10.912	933
Sep 26 2024	10.942	0.13	1.19%	10.944	10.952	10.89	3,038
Sep 25 2024	10.8136	0.00	0.00%	10.8278	10.8278	10.7824	1,867
Sep 24 2024	10.814	0.04	0.33%	10.828	10.8392	10.784	1,216
Sep 23 2024	10.778	-0.22	-1.98%	10.762	10.864	10.762	37

State Street Global Advi...

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