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
Europe
EU
SPDR S&P Global Dividend Aristocrats ESG UCITS ETF Dist (GEDV)
SPDR S&P Global Dividend Aristocrats ESG UCITS ETF Dist (GEDV) Historical

GEDV SPDR S&P Global Dividend Aristocrats ESG UCITS ETF Dist

17.59

-0.249 (-1.40%)

Jun 26 2024 - Closed

Delayed by 15 minutes

GEDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	17.59	-0.25	-1.40%	17.726	17.726	17.588	2,920
Jun 25 2024	17.839	0.24	1.37%	17.811	17.839	17.81	184
Jun 24 2024	17.598	-0.07	-0.38%	17.598	17.598	17.598	0
Jun 21 2024	17.666	0.03	0.15%	17.621	17.666	17.621	163
Jun 20 2024	17.639	0.04	0.21%	17.61	17.639	17.61	6
Jun 19 2024	17.602	0.10	0.58%	17.60	17.605	17.60	88
Jun 18 2024	17.50	0.10	0.58%	17.475	17.50	17.475	1,779
Jun 17 2024	17.399	-0.09	-0.54%	17.464	17.464	17.399	566
Jun 14 2024	17.493	0.04	0.24%	17.493	17.493	17.493	0
Jun 13 2024	17.451	-0.07	-0.37%	17.461	17.461	17.451	80
Jun 12 2024	17.516	0.02	0.09%	17.514	17.516	17.514	112
Jun 11 2024	17.50	-0.12	-0.70%	17.587	17.587	17.50	104
Jun 10 2024	17.623	0.02	0.09%	17.623	17.623	17.623	0
Jun 07 2024	17.607	-0.07	-0.40%	17.614	17.619	17.577	49
Jun 06 2024	17.677	0.06	0.32%	17.632	17.677	17.632	62
Jun 05 2024	17.621	-0.03	-0.15%	17.652	17.66	17.621	257
Jun 04 2024	17.647	-0.12	-0.69%	17.647	17.647	17.647	56
Jun 03 2024	17.77	0.28	1.58%	17.772	17.772	17.75	1,217
May 31 2024	17.493	-0.07	-0.38%	17.508	17.508	17.493	105
May 30 2024	17.559	0.27	1.54%	17.30	17.559	17.292	55
May 29 2024	17.292	-0.24	-1.36%	17.385	17.39	17.292	216
May 28 2024	17.53	-0.03	-0.16%	17.53	17.53	17.53	0
May 27 2024	17.558	0.05	0.29%	17.538	17.575	17.538	406
May 24 2024	17.507	-0.26	-1.47%	17.506	17.507	17.506	154
May 23 2024	17.769	-0.01	-0.06%	17.798	17.798	17.733	99
May 22 2024	17.78	-0.07	-0.41%	17.832	17.832	17.774	7,526
May 21 2024	17.853	-0.07	-0.39%	17.877	17.877	17.853	44
May 20 2024	17.923	0.06	0.33%	17.917	17.924	17.917	1,500
May 17 2024	17.864	-0.05	-0.26%	17.912	17.912	17.864	283
May 16 2024	17.91	0.03	0.18%	17.878	17.938	17.878	460
May 15 2024	17.878	0.03	0.17%	17.819	17.878	17.819	28
May 14 2024	17.847	0.05	0.28%	17.815	17.847	17.815	162
May 13 2024	17.797	0.09	0.53%	17.797	17.797	17.797	0
May 10 2024	17.704	0.07	0.42%	17.704	17.704	17.704	80
May 09 2024	17.63	0.06	0.33%	17.63	17.63	17.63	0
May 08 2024	17.572	-0.04	-0.23%	17.572	17.572	17.572	200
May 07 2024	17.613	0.04	0.23%	17.625	17.647	17.613	3,107
May 06 2024	17.573	0.07	0.39%	17.549	17.573	17.549	50
May 03 2024	17.504	0.04	0.25%	17.475	17.504	17.468	68
May 02 2024	17.46	-0.20	-1.12%	17.46	17.46	17.435	262
Apr 30 2024	17.658	0.01	0.05%	17.666	17.666	17.657	6,056
Apr 29 2024	17.65	0.07	0.39%	17.617	17.65	17.617	97
Apr 26 2024	17.582	-0.02	-0.10%	17.502	17.582	17.488	127
Apr 25 2024	17.60	0.05	0.31%	17.62	17.62	17.60	50
Apr 24 2024	17.545	-0.05	-0.28%	17.632	17.632	17.545	168
Apr 23 2024	17.595	0.05	0.29%	17.595	17.595	17.595	265
Apr 22 2024	17.544	0.36	2.08%	17.483	17.545	17.452	110
Apr 19 2024	17.187	0.04	0.22%	17.174	17.22	17.174	54
Apr 18 2024	17.15	-0.05	-0.29%	17.198	17.198	17.15	1,408
Apr 17 2024	17.20	0.03	0.16%	17.132	17.20	17.132	500
Apr 16 2024	17.173	-0.40	-2.26%	17.297	17.297	17.173	3,965
Apr 15 2024	17.57	-0.05	-0.27%	17.542	17.59	17.54	62
Apr 12 2024	17.617	0.07	0.40%	17.617	17.617	17.617	0
Apr 11 2024	17.547	-0.07	-0.40%	17.547	17.547	17.547	0
Apr 10 2024	17.618	0.00	-0.02%	17.734	17.734	17.618	40
Apr 09 2024	17.621	0.02	0.14%	17.633	17.633	17.621	23
Apr 08 2024	17.596	0.05	0.30%	17.516	17.596	17.513	1,260
Apr 05 2024	17.544	-0.07	-0.42%	17.529	17.544	17.528	90
Apr 04 2024	17.618	-0.05	-0.28%	17.647	17.647	17.618	145
Apr 03 2024	17.668	-0.04	-0.24%	17.668	17.668	17.668	0
Apr 02 2024	17.711	-0.15	-0.83%	17.85	17.948	17.711	113

SPDR S&P Global Dividend...

Tufton Oceanic Assets

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