Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
State Street Global Advisors Limited IE (EAGG)
State Street Global Advisors Limited IE (EAGG) Historical

EAGG State Street Global Advisors Limited IE

53.704

-0.04 (-0.07%)

May 31 2024 - Closed

Delayed by 15 minutes

EAGG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	53.704	-0.04	-0.07%	53.711	53.741	53.704	494
May 30 2024	53.744	0.16	0.30%	53.671	53.744	53.624	823
May 29 2024	53.581	-0.32	-0.59%	53.774	53.774	53.581	820
May 28 2024	53.899	-0.18	-0.33%	54.014	54.014	53.899	2
May 27 2024	54.079	0.12	0.23%	54.02	54.079	53.90	523
May 24 2024	53.956	0.13	0.24%	53.998	53.998	53.956	1,062
May 23 2024	53.827	-0.17	-0.31%	54.136	54.136	53.827	1,410
May 22 2024	53.995	-0.17	-0.30%	54.068	54.068	53.995	287
May 21 2024	54.16	0.07	0.13%	54.104	54.177	54.104	3,416
May 20 2024	54.087	0.04	0.07%	54.034	54.087	54.034	452
May 17 2024	54.05	-0.28	-0.52%	54.226	54.226	54.05	2,661
May 16 2024	54.333	0.34	0.63%	54.416	54.416	54.333	1,217
May 15 2024	53.992	0.01	0.02%	53.992	53.992	53.992	0
May 14 2024	53.982	-0.11	-0.20%	54.049	54.049	53.982	768
May 13 2024	54.088	0.05	0.10%	54.071	54.088	54.071	9,490
May 10 2024	54.036	0.01	0.01%	54.168	54.168	53.98	5,725
May 09 2024	54.031	-0.20	-0.38%	54.18	54.18	54.031	45
May 08 2024	54.235	-0.18	-0.32%	54.237	54.237	54.235	500
May 07 2024	54.41	0.23	0.43%	54.155	54.41	54.155	10,133
May 06 2024	54.179	0.06	0.11%	54.125	54.286	54.125	1,275
May 03 2024	54.118	0.18	0.34%	54.052	54.118	54.052	807
May 02 2024	53.934	0.09	0.17%	53.874	53.99	53.874	3,057
Apr 30 2024	53.845	-0.16	-0.30%	53.931	53.931	53.845	413
Apr 29 2024	54.007	0.29	0.54%	53.821	54.007	53.821	638
Apr 26 2024	53.717	0.08	0.15%	53.655	53.721	53.655	305
Apr 25 2024	53.638	0.00	-0.01%	53.66	53.66	53.638	1,061
Apr 24 2024	53.641	-0.36	-0.66%	53.916	53.925	53.641	443
Apr 23 2024	54.00	-0.02	-0.03%	54.023	54.023	54.00	496
Apr 22 2024	54.016	0.09	0.16%	53.811	54.016	53.811	1,666
Apr 19 2024	53.929	0.06	0.11%	53.995	53.995	53.812	235
Apr 18 2024	53.871	-0.04	-0.07%	54.052	54.052	53.871	310
Apr 17 2024	53.91	0.07	0.14%	53.868	53.91	53.868	641
Apr 16 2024	53.837	-0.30	-0.55%	54.03	54.03	53.837	483
Apr 15 2024	54.137	-0.19	-0.35%	54.21	54.21	54.085	932
Apr 12 2024	54.325	0.28	0.53%	54.119	54.325	54.119	2,027
Apr 11 2024	54.041	-0.05	-0.09%	54.05	54.05	54.041	780
Apr 10 2024	54.089	-0.29	-0.53%	54.244	54.244	54.089	1,277
Apr 09 2024	54.378	0.22	0.40%	54.128	54.378	54.128	596
Apr 08 2024	54.159	-0.06	-0.11%	54.059	54.159	54.059	3,438
Apr 05 2024	54.219	-0.14	-0.26%	54.323	54.323	54.219	417
Apr 04 2024	54.359	0.16	0.30%	54.209	54.359	54.209	730
Apr 03 2024	54.195	0.03	0.05%	54.165	54.195	54.05	12,761
Apr 02 2024	54.167	-0.33	-0.61%	54.314	54.314	54.063	5,590
Mar 28 2024	54.499	-0.03	-0.06%	54.41	54.51	54.41	1,176
Mar 27 2024	54.529	0.26	0.48%	54.388	54.529	54.388	292
Mar 26 2024	54.27	0.01	0.01%	54.257	54.27	54.257	987
Mar 25 2024	54.263	-0.17	-0.31%	54.383	54.383	54.191	695
Mar 22 2024	54.431	0.21	0.38%	54.237	54.431	54.237	378
Mar 21 2024	54.223	0.11	0.21%	54.081	54.223	54.081	420
Mar 20 2024	54.109	0.02	0.03%	54.154	54.154	54.109	477
Mar 19 2024	54.092	0.02	0.04%	54.056	54.092	54.056	917
Mar 18 2024	54.07	-0.04	-0.08%	54.068	54.07	53.98	1,115
Mar 15 2024	54.114	-0.05	-0.09%	53.936	54.114	53.936	620
Mar 14 2024	54.161	-0.08	-0.15%	54.265	54.265	54.161	761
Mar 13 2024	54.24	-0.13	-0.24%	54.445	54.445	54.24	422
Mar 12 2024	54.372	-0.03	-0.05%	54.397	54.463	54.301	26,971
Mar 11 2024	54.40	-0.14	-0.26%	54.565	54.565	54.31	1,959
Mar 08 2024	54.541	0.14	0.26%	54.43	54.541	54.43	3,359
Mar 07 2024	54.399	0.22	0.40%	54.215	54.46	54.215	4,438
Mar 06 2024	54.18	-0.05	-0.09%	54.187	54.187	54.091	1,106
Mar 05 2024	54.228	0.27	0.50%	54.045	54.244	54.045	1,655
Mar 04 2024	53.958	0.07	0.14%	53.834	53.97	53.834	1,210

State Street Global Advi...

BNP PARIBAS ISSUANCE

Microsectors US Big Oil ...

Delayed Upgrade Clock