State Street Global Advisors Limited IE (ZPRV)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 56.93 | -0.2 | -0.35 | 57.08 | 57.1 | 56.93 | 211 |
| 1719433620 | 57.13 | 0.13 | 0.23 | 57.06 | 57.13 | 57.06 | 1122 |
| 1719347160 | 57 | -0.97 | -1.67 | 57.88 | 57.88 | 57 | 262 |
| 1719260820 | 57.97 | 0.7 | 1.22 | 57.23 | 57.97 | 57.23 | 548 |
| 1719001620 | 57.27 | -0.03 | -0.05 | 57.03 | 57.36 | 57.03 | 596 |
| 1718915160 | 57.3 | 0.47 | 0.83 | 57.25 | 57.3 | 56.88 | 1121 |
| 1718828820 | 56.83 | -0.49 | -0.85 | 56.98 | 56.98 | 56.8 | 642 |
| 1718742360 | 57.32 | 0.69 | 1.22 | 57.1 | 57.32 | 56.97 | 1286 |
| 1718656020 | 56.63 | -0.04 | -0.07 | 56.69 | 56.83 | 56.48 | 778 |
| 1718396820 | 56.67 | -0.51 | -0.89 | 57.3 | 57.3 | 56.67 | 936 |
| 1718310420 | 57.18 | -1 | -1.72 | 57.79 | 58.06 | 57.15 | 797 |
| 1718224020 | 58.18 | 0.91 | 1.59 | 57.55 | 58.38 | 57.29 | 1815 |
| 1718137620 | 57.27 | -0.23 | -0.40 | 57.42 | 57.42 | 57.25 | 1104 |
| 1718051220 | 57.5 | 0.03 | 0.05 | 57.45 | 57.5 | 57.05 | 800 |
| 1717792020 | 57.47 | -0.07 | -0.12 | 57.72 | 57.72 | 57.15 | 793 |
| 1717705620 | 57.54 | -0.33 | -0.57 | 57.79 | 57.79 | 57.43 | 631 |
| 1717619220 | 57.87 | 0.74 | 1.30 | 57.27 | 57.87 | 57.21 | 607 |
| 1717532820 | 57.13 | -0.92 | -1.58 | 57.62 | 57.77 | 57.11 | 998 |
| 1717446420 | 58.05 | -0.03 | -0.05 | 58.9 | 59.33 | 57.88 | 1866 |
| 1717187220 | 58.08 | 0.02 | 0.03 | 57.95 | 58.08 | 57.74 | 483 |
| 1717100820 | 58.06 | 0.85 | 1.49 | 57.26 | 58.06 | 57.21 | 517 |
| 1717014420 | 57.21 | -0.79 | -1.36 | 57.55 | 57.68 | 57.12 | 225 |
| 1716928020 | 58 | -0.48 | -0.82 | 58.26 | 58.31 | 58 | 421 |
| 1716841560 | 58.48 | 0.32 | 0.55 | 58.32 | 58.48 | 58.22 | 147 |
| 1716582420 | 58.16 | -0.08 | -0.14 | 57.84 | 58.16 | 57.84 | 1528 |
| 1716496020 | 58.24 | -0.8 | -1.36 | 59.02 | 59.02 | 58.2 | 682 |
| 1716409620 | 59.04 | 0.25 | 0.43 | 59.36 | 59.36 | 58.88 | 4626 |
| 1716323160 | 58.79 | -0.48 | -0.81 | 59.14 | 59.15 | 58.79 | 1080 |
| 1716236760 | 59.27 | 0.11 | 0.19 | 59.33 | 59.33 | 59.09 | 501 |
| 1715977620 | 59.16 | -0.14 | -0.24 | 59.15 | 59.16 | 59 | 5170 |
| 1715891220 | 59.3 | -0.19 | -0.32 | 59.31 | 59.44 | 59.3 | 86 |
| 1715804820 | 59.49 | 0.37 | 0.63 | 59.56 | 60.06 | 59.49 | 622 |
| 1715718420 | 59.12 | -0.15 | -0.25 | 59.1 | 59.12 | 59.1 | 20 |
| 1715631960 | 59.27 | 0.72 | 1.23 | 58.72 | 59.27 | 58.72 | 317 |
| 1715372820 | 58.55 | -0.14 | -0.24 | 59.16 | 59.29 | 58.55 | 1172 |
| 1715286420 | 58.69 | 0.52 | 0.89 | 58.44 | 58.69 | 58.25 | 120 |
| 1715200020 | 58.17 | -0.69 | -1.17 | 58.46 | 58.47 | 58.13 | 1037 |
| 1715113620 | 58.86 | 0.47 | 0.80 | 58.59 | 58.86 | 58.44 | 1747 |
| 1715027220 | 58.39 | 0.27 | 0.46 | 58.12 | 58.39 | 57.98 | 1437 |
| 1714768020 | 58.12 | 1.03 | 1.80 | 57.34 | 58.12 | 57.15 | 281 |
| 1714681560 | 57.09 | 0.07 | 0.12 | 56.97 | 57.16 | 56.96 | 330 |
| 1714508820 | 57.02 | -0.27 | -0.47 | 57.53 | 57.54 | 57 | 262 |
| 1714422420 | 57.29 | -0.11 | -0.19 | 57.32 | 57.68 | 57.2 | 599 |
| 1714163220 | 57.4 | 0.76 | 1.34 | 56.78 | 57.4 | 56.64 | 2469 |
| 1714076820 | 56.64 | -0.76 | -1.32 | 57.38 | 57.6 | 56.43 | 1356 |
| 1713990420 | 57.4 | 0.01 | 0.02 | 57.37 | 57.42 | 57.2 | 883 |
| 1713903960 | 57.39 | 0.36 | 0.63 | 56.83 | 57.39 | 56.76 | 318 |
| 1713817560 | 57.03 | 0.79 | 1.40 | 56.55 | 57.09 | 56.55 | 484 |
| 1713558420 | 56.24 | 0.27 | 0.48 | 55.25 | 56.24 | 55.25 | 1514 |
| 1713472020 | 55.97 | -0.07 | -0.12 | 55.83 | 56.28 | 55.63 | 994 |
| 1713385620 | 56.04 | -0.36 | -0.64 | 56.31 | 56.64 | 55.8 | 635 |
| 1713299220 | 56.4 | 0 | 0.00 | 56.49 | 56.51 | 55.87 | 1427 |
| 1713212820 | 56.4 | -0.7 | -1.23 | 57.26 | 57.79 | 56.4 | 1117 |
| 1712953620 | 57.1 | -0.17 | -0.30 | 57.98 | 57.98 | 57.1 | 302 |
| 1712867220 | 57.27 | -0.02 | -0.03 | 57.17 | 57.27 | 56.94 | 53 |
| 1712780760 | 57.29 | -0.85 | -1.46 | 58.67 | 58.67 | 57.07 | 845 |
| 1712694360 | 58.14 | -0.27 | -0.46 | 58.17 | 58.29 | 58.14 | 3572 |
| 1712607960 | 58.41 | 0.5 | 0.86 | 58 | 58.41 | 57.85 | 1081 |
| 1712348820 | 57.91 | 0.16 | 0.28 | 57.95 | 57.95 | 57.85 | 537 |
| 1712262360 | 57.75 | -0.84 | -1.43 | 58.49 | 58.77 | 57.75 | 1697 |
| 1712175960 | 58.59 | 0.08 | 0.14 | 58.17 | 58.59 | 58.17 | 332 |
| 1712089560 | 58.51 | -1.52 | -2.53 | 59.67 | 59.75 | 58.5 | 980 |
| 1711661160 | 60.03 | 1.05 | 1.78 | 59.42 | 60.03 | 59.42 | 313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
