Canada markets closed

SPDR Dow Jones Global Real Estate UCITS ETF (GLRA.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
17.93+0.38 (+2.18%)
At close: 03:37PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.6918.1217.6917.9317.93369
May 02, 202417.6117.6117.5417.5417.5414
May 01, 2024------
Apr 30, 202417.6917.6917.6017.6717.67398
Apr 29, 202417.6617.7917.6217.7217.72771
Apr 26, 202417.4817.7017.4817.6117.61324
Apr 25, 202417.6817.6817.3217.4817.481,900
Apr 24, 202417.6217.6217.5317.5517.5510,807
Apr 23, 202417.5717.7517.5417.7517.75369
Apr 22, 202417.5417.5417.3917.4017.403,637
Apr 19, 202417.1817.4017.1817.3717.372,167
Apr 18, 202417.2717.3117.2717.3317.3310
Apr 17, 202417.4617.5017.3017.2617.261,391
Apr 16, 202417.5317.5317.3417.3617.36903
Apr 15, 202418.0018.0017.7017.7017.70597
Apr 12, 202418.0418.0417.8617.8917.89977
Apr 11, 202418.0218.0517.8717.9217.9215,714
Apr 10, 202418.6918.6918.0018.0318.03162
Apr 09, 202418.4218.5418.4218.4818.482,995
Apr 08, 202418.2518.4318.1618.4218.421,284
Apr 05, 202418.1318.2118.0318.2118.2116,752
Apr 04, 202418.2918.4318.2418.3918.394,442
Apr 03, 202418.1518.2918.1518.2918.292,200
Apr 02, 202418.5618.5618.1718.2318.231,377
Mar 28, 202418.4518.7218.4518.6918.6963
Mar 27, 202418.3618.4618.3618.4518.45870
Mar 26, 202418.3218.3518.2418.3418.347,982
Mar 25, 202418.3318.3618.3218.3518.355,843
Mar 22, 202418.5018.5918.3618.3618.367,103
Mar 21, 202418.5118.6118.5018.4818.481,207
Mar 20, 202418.2518.2918.2518.2618.261,368
Mar 19, 202418.4018.4018.1718.2018.207,520
Mar 18, 202418.1918.2718.1918.2118.2113,778
Mar 15, 202418.2418.3018.1918.1718.17610
Mar 14, 202418.5518.5518.2118.2018.20470
Mar 13, 202418.5518.5918.5318.5618.565,328
Mar 12, 202418.5618.6118.5518.5518.554,597
Mar 11, 202418.6518.6518.5918.5818.582,566
Mar 08, 202418.6418.7118.4818.6318.6326
Mar 07, 202418.4618.5018.4418.4518.45770
Mar 06, 202418.4718.4718.4418.4318.43183
Mar 05, 202418.4618.4818.3818.4018.4014,652
Mar 04, 202418.4318.4318.2118.2718.271,150
Mar 01, 202418.1218.2518.1118.2618.2611,513
Feb 29, 202418.1018.2718.0318.1718.1752,553
Feb 28, 202418.0018.0317.9017.9917.9930,972
Feb 27, 202418.0318.1918.0318.1918.1924,237
Feb 26, 202418.1618.2118.1318.1018.1011,733
Feb 23, 202418.2218.2918.1818.2018.207,818
Feb 22, 202418.3318.3318.2318.2618.261,822
Feb 21, 202418.1118.2318.1118.2118.21340
Feb 20, 202418.0818.1718.0718.0718.0751
Feb 19, 202418.2818.2818.1618.1318.139
Feb 16, 202418.1618.2518.1418.2518.253,694
Feb 15, 202418.0418.2618.0318.1118.11531
Feb 14, 202417.9117.9317.8517.8717.874,147
Feb 13, 202418.1818.1817.6917.8717.871,283
Feb 12, 202418.2018.2618.2018.2418.2436
Feb 09, 202418.1218.1918.0018.0018.001,826
Feb 08, 202418.1218.1318.1218.0518.05150
Feb 07, 202418.0318.0717.9818.0118.019,541
Feb 06, 202417.9318.1517.9118.1518.15572
Feb 05, 202418.0118.1317.9317.9317.93318
Feb 02, 202418.1218.1218.0018.1018.10339
Feb 01, 202418.1018.1018.0218.0718.0744
Jan 31, 202418.3818.4518.3518.4618.464,454
Jan 30, 202418.4718.4718.3118.3418.343
Jan 29, 202418.4518.4518.2418.3518.35212
Jan 26, 202418.3218.4618.2918.3418.347,036
Jan 25, 202418.2518.4118.2218.3218.323,009
Jan 24, 202418.4318.4318.3318.3418.34486
Jan 23, 202418.5018.5018.3218.3618.361,090
Jan 22, 202418.5318.6418.4118.5118.511,077
Jan 19, 202418.1518.3018.1518.2318.239
Jan 18, 202418.2318.2918.0518.0518.055,623
Jan 17, 202418.3818.3818.3618.2618.262,446
Jan 16, 202418.8218.8218.6518.6518.652,357
Jan 15, 202418.7418.8018.7218.7218.72102
Jan 12, 202418.7118.9418.7118.7518.75569
Jan 11, 202418.9118.9118.6418.6618.6613
Jan 10, 202418.8518.8618.7618.7618.76242
Jan 09, 202418.7818.8518.7718.8518.85869
Jan 08, 202418.7218.8518.5518.8518.856,026
Jan 05, 202418.6318.7618.5818.7218.7211,825
Jan 04, 202418.6118.8118.6118.7418.74632
Jan 03, 202418.9918.9918.8818.7618.76308
Jan 02, 202418.9419.0818.8519.0519.054,131
Dec 29, 202319.2219.2519.2219.2119.213,645
Dec 28, 202319.1719.1819.0719.1419.14664
Dec 27, 202318.9719.1518.8919.0719.071,946
Dec 22, 202318.7818.9118.7818.8618.864,049
Dec 21, 202318.8318.9218.7118.7418.743,769
Dec 20, 202318.9319.0018.9119.0019.00767
Dec 19, 202318.9018.9218.8718.9118.912,099
Dec 18, 202318.9718.9718.7418.7518.75646
Dec 15, 202318.9618.9818.9118.9118.9129
Dec 14, 202318.7219.0918.7219.0519.05950
Dec 13, 202317.9218.0717.9218.0718.07558
Dec 12, 202317.8317.9117.8317.9117.91877
Dec 11, 202317.8217.8317.8217.8117.818
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...