S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Italy
BIT
Ssga Spdr Etfs Europe I Plc - Spdr Bbg 10 (LGOV)
Ssga Spdr Etfs Europe I Plc - Spdr Bbg 10 (LGOV) Historical

LGOV Ssga Spdr Etfs Europe I Plc - Spdr Bbg 10

24.35

-0.385 (-1.56%)

May 20 2024 - Closed

Delayed by 15 minutes

LGOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	24.735	0.00	0.00%	24.735	24.735	24.735	0
May 16 2024	24.735	0.09	0.34%	24.735	24.735	24.735	100
May 15 2024	24.65	0.31	1.29%	24.465	24.65	24.465	15
May 14 2024	24.335	0.01	0.02%	24.315	24.345	24.315	124
May 13 2024	24.33	-0.09	-0.35%	24.33	24.33	24.33	198
May 10 2024	24.415	-0.09	-0.35%	24.515	24.515	24.415	1,410
May 09 2024	24.50	-0.09	-0.35%	24.50	24.50	24.50	50
May 08 2024	24.585	-0.07	-0.26%	24.585	24.585	24.585	810
May 07 2024	24.65	0.10	0.43%	24.645	24.65	24.645	818
May 06 2024	24.545	0.16	0.66%	24.545	24.545	24.545	36
May 03 2024	24.385	0.13	0.52%	24.34	24.40	24.33	10,966
May 02 2024	24.26	0.01	0.04%	24.345	24.355	24.22	13,313
Apr 30 2024	24.25	-0.08	-0.33%	24.25	24.25	24.25	6
Apr 29 2024	24.33	0.32	1.33%	24.27	24.33	24.26	3,734
Apr 26 2024	24.01	-0.20	-0.81%	24.025	24.025	24.01	413
Apr 25 2024	24.205	0.00	0.00%	24.205	24.205	24.205	0
Apr 24 2024	24.205	-0.15	-0.60%	24.32	24.32	24.205	556
Apr 23 2024	24.35	0.10	0.39%	24.39	24.435	24.35	890
Apr 22 2024	24.255	0.02	0.06%	24.28	24.28	24.18	1,359
Apr 19 2024	24.24	-0.22	-0.88%	24.345	24.345	24.24	808
Apr 18 2024	24.455	0.06	0.27%	24.455	24.455	24.455	14
Apr 17 2024	24.39	0.18	0.72%	24.325	24.39	24.315	7,173
Apr 16 2024	24.215	-0.25	-1.02%	24.395	24.395	24.215	314
Apr 15 2024	24.465	-0.27	-1.09%	24.59	24.59	24.465	369
Apr 12 2024	24.735	0.39	1.60%	24.49	24.825	24.49	12,983
Apr 11 2024	24.345	-0.20	-0.79%	24.53	24.58	24.345	1,115
Apr 10 2024	24.54	-0.03	-0.12%	24.73	24.73	24.54	714
Apr 09 2024	24.57	0.11	0.45%	24.57	24.57	24.57	794
Apr 08 2024	24.46	-0.07	-0.29%	24.415	24.46	24.39	1,900
Apr 05 2024	24.53	-0.04	-0.14%	24.62	24.62	24.53	2,712
Apr 04 2024	24.565	0.05	0.20%	24.565	24.565	24.565	1,610
Apr 03 2024	24.515	0.09	0.37%	24.385	24.515	24.385	367
Apr 02 2024	24.425	-0.44	-1.75%	24.49	24.49	24.36	11,764
Mar 28 2024	24.86	0.00	0.02%	24.86	24.86	24.86	175
Mar 27 2024	24.855	0.22	0.87%	24.855	24.855	24.855	40
Mar 26 2024	24.64	0.00	0.00%	24.64	24.64	24.64	0
Mar 25 2024	24.64	-0.19	-0.75%	24.64	24.64	24.64	125
Mar 22 2024	24.825	0.23	0.96%	24.70	24.825	24.655	2,731
Mar 21 2024	24.59	0.02	0.10%	24.65	24.65	24.59	491
Mar 20 2024	24.565	0.00	0.00%	24.565	24.565	24.565	0
Mar 19 2024	24.565	0.05	0.22%	24.565	24.565	24.565	330
Mar 18 2024	24.51	-0.05	-0.20%	24.515	24.515	24.51	801
Mar 15 2024	24.56	-0.25	-1.01%	24.545	24.56	24.545	804
Mar 14 2024	24.81	0.00	0.00%	24.81	24.81	24.81	0
Mar 13 2024	24.81	-0.16	-0.64%	24.92	24.92	24.81	1,199
Mar 12 2024	24.97	-0.03	-0.10%	24.97	24.97	24.97	400
Mar 11 2024	24.995	0.00	0.00%	24.995	24.995	24.995	0
Mar 08 2024	24.995	0.26	1.05%	24.995	24.995	24.995	96
Mar 07 2024	24.735	-0.08	-0.32%	24.735	24.735	24.735	536
Mar 06 2024	24.815	0.00	0.00%	24.815	24.815	24.815	0
Mar 05 2024	24.815	0.44	1.78%	24.815	24.815	24.815	1,600
Mar 04 2024	24.38	0.03	0.12%	24.30	24.38	24.30	72
Mar 01 2024	24.35	0.13	0.54%	24.345	24.35	24.345	33
Feb 29 2024	24.22	-0.02	-0.08%	24.085	24.22	24.085	534
Feb 28 2024	24.24	0.00	0.02%	24.24	24.24	24.24	2,263
Feb 27 2024	24.235	-0.17	-0.68%	24.295	24.295	24.235	112
Feb 26 2024	24.40	0.20	0.83%	24.52	24.52	24.40	975
Feb 23 2024	24.20	0.00	0.02%	24.20	24.20	24.20	86
Feb 22 2024	24.195	-0.06	-0.25%	24.09	24.24	24.09	2,078
Feb 21 2024	24.255	-0.13	-0.51%	24.33	24.345	24.255	1,328
Feb 20 2024	24.38	0.07	0.31%	24.37	24.38	24.37	495

Ssga Spdr Etfs Europe I ...

Sassy Gold (QB)

NLBNPIT1ZEY0 20991231 22...

BPCE SA 0.207% until 09/...

Vaneck Vectors Tron Etn

Centrality Token

NLBNPIT1XIK5 20240920 55

Credit Agricole Cib Fina...

Leonteq Securities

Mills Kepenos R

Progress 2021 1

Janus Henderson Securiti...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions