ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GLDV.GB State Street Global Advisors Limited IE

2,430.39
5.39 (0.22%)
Jun 18 2024 - Closed
Realtime Data

GLDV.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 2,430.39 12.39 0.51% 2,431.00 2,550.75 2,318.00 81
Jun 17 2024 2,418.00 4.89 0.20% 2,425.00 2,546.00 2,305.75 23
Jun 14 2024 2,413.11 -9.89 -0.41% 2,424.00 2,538.25 2,304.25 959
Jun 13 2024 2,423.00 -27.00 -1.10% 2,440.00 2,561.50 2,314.00 26
Jun 12 2024 2,450.00 23.93 0.99% 2,436.00 2,557.00 31.077 70
Jun 11 2024 2,426.065 -43.44 -1.76% 2,441.00 2,566.00 2,329.00 1,403
Jun 10 2024 2,469.50 0.00 0.00% 2,469.50 2,469.50 2,469.50 0
Jun 07 2024 2,469.50 -1.50 -0.06% 2,470.00 2,593.00 2,346.00 22
Jun 06 2024 2,471.00 -0.15 -0.01% 2,487.00 2,593.00 2,354.25 32
Jun 05 2024 2,471.15 4.13 0.17% 2,483.00 2,602.00 31.92 732
Jun 04 2024 2,467.02 -38.46 -1.54% 2,475.00 2,596.25 2,358.50 3,469
Jun 03 2024 2,505.48 39.98 1.62% 2,510.00 2,625.00 2,375.50 6,187
May 31 2024 2,465.50 29.00 1.19% 2,464.00 2,586.25 2,348.50 36
May 30 2024 2,436.50 -37.00 -1.50% 2,434.00 2,555.50 2,330.75 14
May 29 2024 2,473.50 0.00 0.00% 2,473.50 2,473.50 2,473.50 0
May 28 2024 2,473.50 7.50 0.30% 2,464.00 2,590.00 2,351.25 22
May 24 2024 2,466.00 -45.74 -1.82% 2,467.00 2,589.00 2,351.50 10
May 23 2024 2,511.7399 -2.26 -0.09% 2,505.00 2,629.75 2,375.75 1,896
May 22 2024 2,514.00 -12.00 -0.48% 2,517.00 2,638.50 2,394.25 32
May 21 2024 2,526.00 -15.50 -0.61% 2,532.00 2,646.25 2,404.50 24
May 20 2024 2,541.50 3.50 0.14% 2,542.00 2,668.50 2,421.25 48
May 17 2024 2,538.00 -5.00 -0.20% 2,543.00 2,667.00 2,419.75 4
May 16 2024 2,543.00 -0.39 -0.02% 2,547.00 2,667.50 2,423.25 36
May 15 2024 2,543.39 1.39 0.05% 2,536.00 2,660.25 2,417.25 340
May 14 2024 2,542.00 -0.74 -0.03% 2,568.00 2,651.00 2,401.25 462
May 13 2024 2,542.7399 2.24 0.09% 2,537.00 2,655.75 2,419.50 2,768
May 10 2024 2,540.50 16.50 0.65% 2,538.00 2,657.50 2,417.25 59
May 09 2024 2,524.00 19.22 0.77% 2,510.00 2,632.00 2,400.75 4
May 08 2024 2,504.78 3.78 0.15% 2,509.00 2,627.50 2,393.25 2,030
May 07 2024 2,501.00 14.50 0.58% 2,414.00 2,618.25 2,354.50 7,969
May 03 2024 2,486.50 24.02 0.98% 2,464.00 2,587.75 2,347.75 8,226
May 02 2024 2,462.48 1.48 0.06% 2,449.00 2,470.00 30.7575 2,558
May 01 2024 2,461.00 -6.00 -0.24% 2,459.00 2,580.75 2,342.00 32
Apr 30 2024 2,467.00 -11.00 -0.44% 2,477.00 2,591.75 2,354.00 49
Apr 29 2024 2,478.00 3.59 0.14% 2,469.00 2,585.50 2,358.00 52
Apr 26 2024 2,474.415 24.30 0.99% 2,460.00 2,579.00 30.86 4,360
Apr 25 2024 2,450.11 -24.50 -0.99% 2,482.00 2,598.50 2,351.25 1,836
Apr 24 2024 2,474.61 -9.63 -0.39% 2,484.00 2,599.75 2,361.50 1,319
Apr 23 2024 2,484.2399 -3.26 -0.13% 2,490.00 2,606.00 2,371.50 734
Apr 22 2024 2,487.50 78.00 3.24% 2,473.00 2,589.50 2,360.75 1,129
Apr 19 2024 2,409.50 8.00 0.33% 2,406.00 2,524.25 2,314.75 6
Apr 18 2024 2,401.50 7.50 0.31% 2,405.00 2,517.50 30.04 2,982
Apr 17 2024 2,394.00 -4.83 -0.20% 2,376.00 2,494.00 2,275.50 32
Apr 16 2024 2,398.825 -30.18 -1.24% 2,404.00 2,523.50 2,280.50 267
Apr 15 2024 2,429.00 -10.50 -0.43% 2,431.00 2,548.25 2,308.25 26
Apr 12 2024 2,439.50 4.00 0.16% 2,437.00 2,557.50 2,321.25 18
Apr 11 2024 2,435.50 -36.50 -1.48% 2,434.00 2,555.00 2,313.75 31
Apr 10 2024 2,472.00 14.00 0.57% 2,472.00 2,589.75 31.41 19
Apr 09 2024 2,458.00 8.00 0.33% 2,458.00 2,580.75 2,342.25 22
Apr 08 2024 2,450.00 2.00 0.08% 2,438.00 2,557.75 2,329.50 15
Apr 05 2024 2,448.00 -17.89 -0.73% 2,449.00 2,562.75 2,327.00 30
Apr 04 2024 2,465.89 5.89 0.24% 2,458.00 2,576.50 2,343.75 692
Apr 03 2024 2,460.00 -3.50 -0.14% 2,459.00 2,581.50 2,340.75 20
Apr 02 2024 2,463.50 -8.00 -0.32% 2,474.00 2,593.25 2,350.25 70
Mar 28 2024 2,471.50 34.00 1.39% 2,457.00 2,485.50 2,358.50 45
Mar 27 2024 2,437.50 -9.50 -0.39% 2,436.00 2,558.25 2,332.00 25
Mar 26 2024 2,447.00 0.00 0.00% 2,444.00 2,564.00 2,325.50 40
Mar 25 2024 2,447.00 -17.50 -0.71% 2,446.00 2,559.00 2,329.25 25
Mar 22 2024 2,464.50 20.50 0.84% 2,464.00 2,581.25 2,341.75 14
Mar 21 2024 2,444.00 22.32 0.92% 2,445.00 2,566.25 2,334.50 6

Your Recent History