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

Get Started

Home
Investing
ETFs
Europe
EU
SPDR S&P US Dividend Aristocrats ESG UCITS ETF Dist (UEDV)
SPDR S&P US Dividend Aristocrats ESG UCITS ETF Dist (UEDV) Historical

UEDV SPDR S&P US Dividend Aristocrats ESG UCITS ETF Dist

19.763

0.046 (0.23%)

Jul 18 2024 - Closed

Delayed by 15 minutes

UEDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	19.717	0.33	1.69%	19.619	19.717	19.541	260
Jul 16 2024	19.39	0.01	0.05%	19.342	19.39	19.342	8
Jul 15 2024	19.38	0.05	0.25%	19.38	19.38	19.38	0
Jul 12 2024	19.332	0.32	1.66%	19.294	19.332	19.294	260
Jul 11 2024	19.016	0.17	0.90%	19.031	19.031	19.016	80
Jul 10 2024	18.847	-0.07	-0.35%	18.847	18.847	18.847	0
Jul 09 2024	18.913	0.07	0.36%	18.913	18.913	18.913	0
Jul 08 2024	18.845	0.04	0.21%	18.845	18.845	18.845	0
Jul 05 2024	18.806	-0.14	-0.74%	18.905	18.905	18.806	600
Jul 04 2024	18.947	-0.05	-0.27%	18.947	18.947	18.947	5
Jul 03 2024	18.999	0.05	0.24%	18.995	18.999	18.995	310
Jul 02 2024	18.953	-0.18	-0.95%	18.953	18.953	18.953	102
Jul 01 2024	19.135	-0.13	-0.65%	19.135	19.135	19.135	0
Jun 28 2024	19.26	0.00	-0.02%	19.258	19.26	19.258	500
Jun 27 2024	19.264	0.06	0.30%	19.264	19.264	19.264	0
Jun 26 2024	19.207	-0.32	-1.66%	19.288	19.33	19.207	37
Jun 25 2024	19.531	0.13	0.68%	19.531	19.531	19.531	0
Jun 24 2024	19.399	-0.18	-0.92%	19.459	19.495	19.399	83
Jun 21 2024	19.58	0.09	0.45%	19.547	19.58	19.547	102
Jun 20 2024	19.493	0.04	0.21%	19.507	19.551	19.493	4,920
Jun 19 2024	19.452	0.04	0.20%	19.452	19.452	19.452	0
Jun 18 2024	19.413	0.10	0.51%	19.413	19.413	19.413	60
Jun 17 2024	19.314	-0.05	-0.24%	19.342	19.342	19.314	10
Jun 14 2024	19.36	0.06	0.31%	19.36	19.36	19.36	0
Jun 13 2024	19.301	-0.08	-0.42%	19.296	19.301	19.296	5,604
Jun 12 2024	19.382	-0.04	-0.18%	19.371	19.382	19.371	108
Jun 11 2024	19.417	0.02	0.12%	19.395	19.417	19.395	4
Jun 10 2024	19.393	0.00	0.00%	19.393	19.393	19.393	0
Jun 07 2024	19.393	0.17	0.86%	19.254	19.393	19.213	1,126
Jun 06 2024	19.227	0.02	0.10%	19.255	19.255	19.227	50
Jun 05 2024	19.207	-0.06	-0.30%	19.291	19.293	19.207	2,300
Jun 04 2024	19.264	-0.06	-0.32%	19.223	19.30	19.223	5,100
Jun 03 2024	19.326	0.23	1.23%	19.45	19.593	19.326	9,256
May 31 2024	19.091	0.17	0.90%	19.091	19.091	19.091	0
May 30 2024	18.921	-0.08	-0.41%	18.921	18.921	18.921	0
May 29 2024	18.999	-0.19	-1.00%	18.989	18.999	18.989	684
May 28 2024	19.191	-0.06	-0.32%	19.191	19.191	19.191	0
May 27 2024	19.253	-0.04	-0.22%	19.24	19.253	19.24	5,903
May 24 2024	19.295	-0.21	-1.05%	19.295	19.295	19.295	13
May 23 2024	19.50	-0.13	-0.68%	19.576	19.576	19.50	363
May 22 2024	19.633	0.01	0.05%	19.605	19.633	19.605	896
May 21 2024	19.624	-0.02	-0.09%	19.624	19.624	19.624	0
May 20 2024	19.641	0.06	0.30%	19.641	19.641	19.641	0
May 17 2024	19.582	-0.02	-0.08%	19.632	19.632	19.582	300
May 16 2024	19.597	-0.09	-0.47%	19.597	19.597	19.597	0
May 15 2024	19.689	-0.01	-0.03%	19.618	19.689	19.618	1,000
May 14 2024	19.694	0.00	0.00%	19.665	19.694	19.665	1,330
May 13 2024	19.694	0.04	0.18%	19.694	19.694	19.694	0
May 10 2024	19.659	0.15	0.75%	19.659	19.659	19.659	0
May 09 2024	19.512	-0.02	-0.09%	19.513	19.513	19.512	7
May 08 2024	19.53	0.00	0.02%	19.53	19.53	19.53	0
May 07 2024	19.526	0.12	0.60%	19.465	19.55	19.465	4,800
May 06 2024	19.41	0.09	0.44%	19.416	19.416	19.41	531
May 03 2024	19.325	-0.04	-0.21%	19.32	19.644	19.32	81
May 02 2024	19.365	-0.19	-0.97%	19.365	19.365	19.365	0
Apr 30 2024	19.554	0.08	0.40%	19.554	19.554	19.554	0
Apr 29 2024	19.477	0.02	0.12%	19.477	19.477	19.477	0
Apr 26 2024	19.454	-0.14	-0.70%	19.406	19.454	19.369	20
Apr 25 2024	19.591	0.08	0.40%	19.591	19.591	19.591	0
Apr 24 2024	19.512	-0.06	-0.28%	19.512	19.512	19.512	0
Apr 23 2024	19.567	0.09	0.48%	19.567	19.567	19.567	0
Apr 22 2024	19.474	0.24	1.26%	19.474	19.474	19.474	0
Apr 19 2024	19.231	0.06	0.33%	19.186	19.248	19.186	1,191

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