UDVD.L - SPDR S&P US Dividend Aristocrats UCITS ETF

Irish - Irish Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20194,399.004,420.004,399.004,412.004,412.0017,224
Jun 13, 20194,390.004,401.004,378.004,384.504,384.5029,424
Jun 12, 20194,353.004,364.004,340.004,361.004,361.0011,084
Jun 11, 20194,389.004,389.004,363.004,367.504,367.5026,148
Jun 10, 20194,369.004,391.004,364.004,376.004,376.0016,210
Jun 07, 20194,341.004,347.004,329.004,351.004,351.0018,898
Jun 06, 20194,313.004,334.004,306.004,317.504,317.5016,972
Jun 05, 20194,290.004,300.004,277.004,291.004,291.0015,004
Jun 04, 20194,244.004,254.004,238.004,255.504,255.5051,369
May 31, 20194,230.004,230.004,196.004,209.004,209.0019,723
May 30, 20194,247.004,264.004,228.004,239.004,239.0016,927
May 29, 20194,248.004,248.004,220.004,232.504,232.5023,008
May 28, 20194,316.004,320.004,289.004,287.504,287.5014,286
May 27, 20194,284.004,284.004,284.004,284.004,284.00-
May 24, 20194,305.004,311.004,282.004,284.004,284.0020,160
May 23, 20194,332.004,332.004,294.004,293.004,293.0090,566
May 22, 20194,349.004,350.004,329.004,345.504,345.5021,262
May 21, 20194,307.004,321.004,302.004,312.004,312.0011,620
May 20, 20194,317.004,317.004,271.004,298.004,298.0027,165
May 17, 20194,300.004,300.004,284.004,318.004,318.007,769
May 16, 20194,258.004,305.004,250.004,312.004,312.0017,008
May 15, 20194,247.004,254.004,216.004,242.504,242.5026,568
May 14, 20194,198.004,225.004,193.004,225.004,225.0026,630
May 13, 20194,209.004,211.004,165.004,185.004,185.0011,576
May 10, 20194,141.004,222.004,141.004,174.504,174.5029,767
May 09, 20194,209.004,232.004,184.004,179.504,179.5017,456
May 08, 20194,237.004,255.004,226.004,247.004,247.0015,359
May 07, 20194,269.004,281.004,246.004,247.004,247.0042,361
May 03, 20194,310.004,310.004,258.004,266.504,266.5052,351
May 02, 20194,265.004,279.004,252.004,254.004,254.0027,542
May 01, 20194,331.004,331.004,272.004,277.004,277.0020,313
Apr 30, 20194,319.004,319.004,278.004,284.004,284.0028,652
Apr 29, 20194,318.004,334.004,316.004,323.004,323.0012,225
Apr 26, 20194,308.004,316.004,296.004,318.504,318.5012,479
Apr 25, 20194,334.004,335.004,282.004,305.004,305.0054,370
Apr 24, 20194,339.004,339.004,313.004,330.004,330.0017,441
Apr 23, 20194,306.004,319.004,270.004,323.004,323.0010,997
Apr 18, 20194,263.004,290.004,254.004,283.004,283.0032,971
Apr 17, 20194,297.004,300.004,273.004,274.004,274.0012,161
Apr 16, 20194,272.004,288.004,263.004,282.004,282.0045,036
Apr 15, 20194,290.004,290.004,265.004,268.004,268.0021,507
Apr 12, 20194,246.004,288.004,246.004,257.004,257.0015,866
Apr 11, 20194,247.004,267.004,233.004,262.504,262.5014,332
Apr 10, 20194,227.004,241.004,220.004,227.504,227.5037,061
Apr 09, 20194,282.004,282.004,241.004,247.004,247.0016,221
Apr 08, 20194,272.004,277.004,260.004,271.504,271.5015,956
Apr 05, 20194,256.004,283.004,235.004,281.504,281.5024,660
Apr 04, 20194,203.004,248.004,191.004,242.504,242.5013,838
Apr 03, 20194,203.004,215.004,194.004,208.504,208.5020,329
Apr 02, 20194,255.004,255.004,227.004,234.504,234.5015,855
Apr 01, 20194,224.004,226.004,205.004,206.504,206.5035,243
Mar 29, 20194,219.004,222.004,183.004,210.504,210.5017,986
Mar 28, 20194,140.004,183.004,137.004,181.004,181.0015,471
Mar 27, 20194,146.004,146.004,099.004,107.504,107.50154,109
Mar 26, 20194,100.004,119.004,085.004,106.504,106.5065,622
Mar 25, 20194,069.004,089.004,058.004,091.004,091.0022,396
Mar 22, 20194,172.004,172.004,118.004,079.004,079.0020,897
Mar 21, 20194,097.004,195.004,081.004,195.004,195.0046,524
Mar 20, 20194,124.004,136.004,090.004,093.004,093.0013,311
Mar 19, 20194,149.004,149.004,121.004,133.004,133.0013,287
Mar 18, 20194,110.004,131.004,106.004,120.004,120.0023,943
Mar 15, 20194,156.004,156.004,111.004,123.504,123.5039,041
Mar 14, 20194,125.004,135.004,112.004,112.004,112.0030,891
Mar 13, 20194,143.004,151.004,133.004,136.004,136.0030,088
Mar 12, 20194,128.004,168.004,112.004,164.004,164.0019,616
Mar 11, 20194,122.004,151.004,117.004,130.504,130.5031,194
Mar 11, 20190.2581 Dividend
Mar 08, 20194,087.004,109.004,087.004,107.004,106.7426,870
Mar 07, 20194,117.004,130.004,095.004,117.004,116.7418,548
Mar 06, 20194,140.004,151.004,129.004,143.004,142.7412,271
Mar 05, 20194,168.004,168.004,149.004,161.004,160.748,966
Mar 04, 20194,170.004,171.004,154.004,154.504,154.2411,763
Mar 01, 20194,158.004,163.004,138.004,141.004,140.7411,632
Feb 28, 20194,133.004,144.004,121.004,131.504,131.2413,724
Feb 27, 20194,130.004,130.004,095.004,112.504,112.2416,481
Feb 26, 20194,183.004,183.004,139.004,143.004,142.7421,117
Feb 25, 20194,227.004,236.004,217.004,225.004,224.7318,099
Feb 22, 20194,199.004,231.004,199.004,211.004,210.7418,619
Feb 21, 20194,206.004,206.004,177.004,189.504,189.2410,781
Feb 20, 20194,189.004,192.004,176.004,175.004,174.74100,700
Feb 19, 20194,228.004,228.004,176.004,179.504,179.2413,199
Feb 18, 20194,223.004,223.004,210.004,210.504,210.2442,708
Feb 15, 20194,196.004,244.004,192.004,229.504,229.2335,189
Feb 14, 20194,223.004,226.004,196.004,209.004,208.7452,690
Feb 13, 20194,176.004,197.004,174.004,189.004,188.7437,329
Feb 12, 20194,163.004,181.004,151.004,179.004,178.7419,076
Feb 11, 20194,108.004,133.004,107.004,126.004,125.7419,961
Feb 08, 20194,077.004,099.004,068.004,075.004,074.7417,948
Feb 07, 20194,103.004,105.004,066.004,071.004,070.7411,391
Feb 06, 20194,105.004,105.004,088.004,094.504,094.2423,166
Feb 05, 20194,068.004,106.004,068.004,101.004,100.7418,605
Feb 04, 20194,026.004,039.004,013.004,035.504,035.2517,366
Feb 01, 20194,013.004,041.004,013.004,015.004,014.7522,935
Jan 31, 20193,986.003,989.003,965.003,992.503,992.2550,949
Jan 30, 20193,975.003,979.003,958.003,975.503,975.2525,967
Jan 29, 20193,919.003,947.003,918.003,942.003,941.7519,183
Jan 28, 20193,917.003,930.003,917.003,921.503,921.2513,391
Jan 25, 20193,966.003,974.003,955.003,946.503,946.2519,344
Jan 24, 20193,965.003,991.003,957.003,957.003,956.7534,882
Jan 23, 20194,003.004,003.003,957.003,957.003,956.7515,632
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...