LSE - Delayed Quote
USD
State Street SPDR S&P Global Dividend Aristocrats UCITS ETF (GLDV.L)
39.74
+0.25
(+0.63%)
At close: October 30 at 4:04:22 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.79
39.91
39.67
39.74
39.74
3,437
Oct 29, 2026
39.29
39.59
39.16
39.49
39.49
98,436
Oct 28, 2026
39.20
39.28
39.14
39.21
39.21
22,255
Oct 27, 2026
39.52
39.52
39.23
39.28
39.28
1,858
Oct 26, 2026
39.43
39.53
39.34
39.37
39.37
18,296
Oct 23, 2026
39.53
39.53
39.15
39.40
39.40
6,223
Oct 22, 2026
39.00
39.27
38.88
39.24
39.24
6,552
Oct 21, 2026
38.91
39.10
38.80
38.98
38.98
7,447
Oct 20, 2026
38.70
39.09
38.61
38.97
38.97
20,366
Oct 19, 2026
39.07
39.15
38.70
38.74
38.74
9,513
Oct 16, 2026
38.94
39.17
38.74
39.10
39.10
64,404
Oct 15, 2026
38.40
38.95
38.40
38.82
38.82
2,962
Oct 14, 2026
38.63
38.73
38.32
38.40
38.40
4,491
Oct 13, 2026
38.59
38.69
38.40
38.47
38.47
35,382
Oct 12, 2026
38.33
38.38
38.25
38.34
38.34
7,438
Oct 9, 2026
38.34
38.53
38.24
38.28
38.28
11,987
Oct 8, 2026
37.95
38.20
37.88
37.98
37.98
16,320
Oct 7, 2026
38.30
38.36
38.03
38.04
38.04
2,801
Oct 6, 2026
38.34
38.49
38.29
38.44
38.44
4,008
Oct 5, 2026
38.29
38.38
38.02
38.20
38.20
5,199
Oct 2, 2026
38.23
38.51
38.11
38.29
38.29
11,645
Oct 1, 2026
38.26
38.26
37.85
37.85
37.85
11,118
Sep 30, 2026
38.55
38.65
38.38
38.39
38.39
2,838
Sep 29, 2026
38.70
38.80
38.40
38.40
38.40
5,109
Sep 28, 2026
38.97
39.02
38.64
38.66
38.66
3,514
Sep 25, 2026
38.75
38.96
38.75
38.79
38.79
13,237
Sep 24, 2026
38.85
38.92
38.77
38.73
38.73
2,821
Sep 23, 2026
39.16
39.21
38.94
38.96
38.96
14,414
Sep 22, 2026
39.30
39.43
39.15
39.24
39.24
10,171
Sep 21, 2026
39.39
39.49
39.30
39.33
39.33
12,503
Sep 18, 2026
39.53
39.57
39.14
39.22
39.22
4,959
Sep 17, 2026
39.60
39.69
39.50
39.67
39.67
1,527
Sep 16, 2026
39.65
39.74
39.59
39.68
39.68
851
Sep 15, 2026
39.58
39.75
39.48
39.65
39.65
3,911
Sep 14, 2026
39.93
39.96
39.73
39.76
39.76
6,020
Sep 11, 2026
39.92
40.09
39.74
39.77
39.77
2,025
Sep 10, 2026
40.08
40.25
39.83
39.83
39.83
6,555
Sep 9, 2026
40.40
40.45
40.02
40.04
40.04
6,259
Sep 8, 2026
40.34
40.50
40.30
40.42
40.42
42,073
Sep 7, 2026
40.40
40.55
40.35
40.40
40.40
1,341
Sep 4, 2026
40.54
40.70
40.41
40.50
40.50
21,436
Sep 3, 2026
40.45
40.65
40.28
40.55
40.55
8,597
Sep 2, 2026
40.45
40.51
40.22
40.43
40.43
18,047
Sep 1, 2026
40.58
40.61
40.39
40.47
40.47
15,048
Aug 28, 2026
41.04
41.14
40.95
40.95
40.95
7,705
Aug 27, 2026
40.96
40.98
40.76
40.87
40.87
4,823
Aug 26, 2026
41.09
41.15
40.99
41.10
41.10
8,623
Aug 25, 2026
41.00
41.12
40.83
40.93
40.93
12,239
Aug 24, 2026
40.84
40.95
40.78
40.86
40.86
11,344
Aug 21, 2026
40.88
41.01
40.81
40.83
40.83
1,750
Aug 20, 2026
40.79
40.85
40.60
40.73
40.73
7,127
Aug 19, 2026
40.58
41.05
40.58
40.85
40.85
3,785
Aug 18, 2026
40.54
40.73
40.45
40.57
40.57
24,303
Aug 17, 2026
40.73
40.74
40.51
40.55
40.55
10,066
Aug 14, 2026
40.70
40.81
40.61
40.74
40.74
5,530
Aug 13, 2026
40.31
40.59
40.26
40.45
40.45
2,448
Aug 12, 2026
40.14
40.21
40.08
40.12
40.12
12,721
Aug 11, 2026
40.13
40.25
40.03
40.16
40.16
3,432
Aug 10, 2026
40.32
40.32
40.01
40.10
40.10
19,564
Aug 7, 2026
40.11
40.31
40.02
40.25
40.25
10,126
Aug 6, 2026
40.54
40.54
40.24
40.24
40.24
8,747
Aug 5, 2026
40.57
40.64
40.29
40.29
40.29
23,010
Aug 4, 2026
40.36
40.41
40.13
40.39
40.39
9,302
Aug 3, 2026
0.5726
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
40.27
40.43
40.14
40.28
40.28
64,866
Jul 31, 2026
41.03
41.11
40.54
40.67
40.10
9,709
Jul 30, 2026
41.01
41.17
40.82
40.80
40.23
9,411
Jul 29, 2026
41.12
41.17
40.98
41.11
40.53
24,432
Jul 28, 2026
40.77
41.28
40.77
41.22
40.63
26,868
Jul 27, 2026
40.85
41.00
40.81
40.85
40.27
26,653
Jul 24, 2026
40.36
40.77
40.36
40.80
40.23
34,243
Jul 23, 2026
40.58
40.69
40.27
40.22
39.65
5,492
Jul 22, 2026
40.40
40.65
40.35
40.41
39.84
21,265
Jul 21, 2026
40.31
40.35
40.10
40.26
39.69
8,683
Jul 20, 2026
40.41
40.55
40.32
40.35
39.79
3,459
Jul 17, 2026
40.43
40.76
40.42
40.67
40.10
12,990
Jul 16, 2026
40.15
40.57
39.93
40.57
40.00
13,808
Jul 15, 2026
39.89
40.22
39.50
40.09
39.53
4,237
Jul 14, 2026
39.65
40.00
39.65
39.86
39.30
27,528
Jul 13, 2026
39.67
39.96
39.63
39.72
39.16
6,839
Jul 10, 2026
39.44
39.67
39.40
39.62
39.06
21,334
Jul 9, 2026
39.35
39.50
39.20
39.48
38.92
3,033
Jul 8, 2026
39.54
39.55
39.27
39.26
38.70
10,451
Jul 7, 2026
39.50
39.81
39.50
39.74
39.18
14,468
Jul 6, 2026
39.58
39.63
39.36
39.38
38.83
4,419
Jul 3, 2026
39.84
39.84
39.39
39.53
38.97
2,049
Jul 2, 2026
39.14
39.51
39.09
39.35
38.80
7,484
Jul 1, 2026
39.05
39.24
38.50
39.22
38.67
12,796
Jun 30, 2026
39.16
39.19
38.93
38.99
38.44
3,578
Jun 29, 2026
39.30
39.44
39.02
39.02
38.47
25,008
Jun 26, 2026
39.04
39.27
38.98
39.23
38.68
6,149
Jun 25, 2026
38.85
39.11
38.65
38.95
38.40
41,614
Jun 24, 2026
38.67
38.72
38.55
38.76
38.22
6,561
Jun 23, 2026
38.37
38.64
38.19
38.59
38.05
34,957
Jun 22, 2026
38.51
38.69
38.39
38.69
38.14
7,778
Jun 19, 2026
38.51
38.64
38.30
38.54
38.00
3,305
Jun 18, 2026
38.64
38.69
38.37
38.58
38.04
14,827
Jun 17, 2026
39.08
39.11
38.95
38.97
38.43
9,734
Jun 16, 2026
39.18
39.34
39.15
39.24
38.69
5,811
Jun 15, 2026
39.59
39.64
39.32
39.32
38.77
4,330
Jun 12, 2026
39.05
39.47
39.02
39.46
38.90
8,203
Jun 11, 2026
38.84
39.06
38.80
38.92
38.38
10,747
Jun 10, 2026
38.67
39.01
38.53
38.97
38.43
10,975
Jun 9, 2026
38.58
38.87
38.53
38.62
38.08
9,332
Jun 8, 2026
38.50
38.75
38.33
38.64
38.10
10,953
Jun 5, 2026
38.58
38.70
38.53
38.58
38.04
5,313
Jun 4, 2026
38.30
38.75
38.23
38.60
38.06
5,722
Jun 3, 2026
38.68
38.71
38.35
38.35
37.81
5,023
Jun 2, 2026
38.49
38.75
38.45
38.67
38.13
2,709
Jun 1, 2026
38.69
38.76
38.45
38.50
37.96
28,449
May 29, 2026
38.84
38.86
38.62
38.76
38.21
7,400
May 28, 2026
38.89
38.92
38.72
38.85
38.30
16,119
May 27, 2026
39.05
39.13
38.96
38.98
38.43
3,434
May 26, 2026
39.14
39.25
38.91
38.91
38.36
6,584
May 22, 2026
38.83
39.07
38.72
38.88
38.33
2,389
May 21, 2026
38.71
38.79
38.43
38.62
38.08
10,790
May 20, 2026
38.32
38.78
38.27
38.67
38.13
7,018
May 19, 2026
38.52
38.54
38.27
38.41
37.87
9,699
May 18, 2026
38.00
38.45
37.88
38.40
37.86
34,512
May 15, 2026
38.41
38.43
38.14
38.18
37.64
15,485
May 14, 2026
38.45
38.66
38.40
38.66
38.12
1,086
May 13, 2026
38.42
38.50
38.28
38.30
37.76
5,249
May 12, 2026
38.58
38.63
38.27
38.39
37.85
20,200
May 11, 2026
38.78
38.99
38.69
38.71
38.16
40,204
May 8, 2026
38.97
38.97
38.54
38.74
38.19
11,095
May 7, 2026
39.18
39.18
38.78
38.91
38.36
13,437
May 6, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
39.33
39.39
39.01
39.21
38.66
51,596
May 5, 2026
39.04
39.23
38.99
39.23
38.32
6,224
May 1, 2026
39.46
39.62
39.38
39.49
38.58
1,558
Apr 30, 2026
38.53
39.24
38.50
39.24
38.33
2,774
Apr 29, 2026
39.03
39.03
38.70
38.67
37.78
29,087
Apr 28, 2026
38.84
39.01
38.79
38.97
38.07
3,999
Apr 27, 2026
38.77
39.00
38.70
38.81
37.91
21,909
Apr 24, 2026
38.77
39.05
38.75
38.79
37.89
2,807
Apr 23, 2026
38.63
38.91
38.58
38.88
37.98
21,445
Apr 22, 2026
38.85
39.02
38.71
38.71
37.81
2,471
Apr 21, 2026
39.07
39.11
38.83
38.85
37.95
10,273
Apr 20, 2026
38.86
39.11
38.82
39.11
38.21
4,938
Apr 17, 2026
38.79
39.11
38.69
39.11
38.21
14,888
Apr 16, 2026
38.74
38.85
38.58
38.71
37.81
2,951
Apr 15, 2026
38.60
38.63
38.48
38.60
37.71
4,870
Apr 14, 2026
38.54
38.67
38.47
38.62
37.73
14,181
Apr 13, 2026
38.33
38.41
38.28
38.27
37.39
6,119
Apr 10, 2026
38.59
38.72
38.47
38.58
37.69
3,624
Apr 9, 2026
38.41
38.50
38.28
38.49
37.60
4,011
Apr 8, 2026
38.61
38.63
38.31
38.28
37.40
45,379
Apr 7, 2026
37.82
38.00
37.70
37.74
36.87
12,542
Apr 2, 2026
37.39
37.80
37.23
37.80
36.93
5,376
Apr 1, 2026
37.88
38.04
37.65
37.79
36.92
10,653
Mar 31, 2026
37.45
37.58
37.30
37.31
36.44
5,636
Mar 30, 2026
37.20
37.32
36.97
37.26
36.40
26,676
Mar 27, 2026
37.64
37.64
37.10
37.20
36.34
4,512
Mar 26, 2026
37.37
37.45
36.97
37.31
36.45
2,084
Mar 25, 2026
37.47
37.57
37.28
37.40
36.54
2,958
Mar 24, 2026
37.11
37.24
36.83
37.31
36.44
8,216
Mar 23, 2026
36.42
37.62
36.25
37.09
36.23
24,135
Mar 20, 2026
37.41
37.47
36.89
36.92
36.07
3,145
Mar 19, 2026
37.37
37.37
36.98
37.13
36.27
23,988
Mar 18, 2026
37.91
38.05
37.41
37.49
36.62
3,507
Mar 17, 2026
37.66
37.91
37.45
37.83
36.95
18,497
Mar 16, 2026
37.68
37.68
37.30
37.43
36.56
4,398
Mar 13, 2026
37.18
37.63
37.08
37.34
36.48
7,731
Mar 12, 2026
37.37
37.50
37.27
37.41
36.54
17,559
Mar 11, 2026
37.80
38.08
37.51
37.56
36.69
6,170
Mar 10, 2026
38.19
38.27
37.78
38.05
37.17
6,810
Mar 9, 2026
37.51
37.97
37.49
37.81
36.94
28,106
Mar 6, 2026
38.45
38.77
37.86
38.15
37.27
28,863
Mar 5, 2026
38.71
38.83
38.49
38.52
37.63
32,219
Mar 4, 2026
38.61
38.96
38.50
38.74
37.84
14,937
Mar 3, 2026
39.00
39.08
38.18
38.51
37.61
33,543
Mar 2, 2026
39.35
39.33
39.05
39.25
38.34
46,693
Feb 27, 2026
39.91
39.91
39.58
39.74
38.82
58,631
Feb 26, 2026
39.60
39.87
39.60
39.80
38.88
43,545
Feb 25, 2026
39.70
39.94
39.48
39.61
38.69
21,435
Feb 24, 2026
39.77
39.89
39.50
39.75
38.83
21,706
Feb 23, 2026
39.85
40.07
39.70
39.76
38.84
35,796
Feb 20, 2026
39.67
39.88
39.50
39.71
38.79
32,617
Feb 19, 2026
39.98
39.99
39.51
39.61
38.69
2,356
Feb 18, 2026
39.86
40.00
39.68
39.68
38.76
12,670
Feb 17, 2026
39.98
40.08
39.55
39.76
38.84
4,292
Feb 16, 2026
40.25
40.25
39.95
39.96
39.04
7,767
Feb 13, 2026
39.81
40.05
39.63
40.05
39.12
21,218
Feb 12, 2026
40.02
40.18
39.91
39.90
38.98
3,308
Feb 11, 2026
39.96
39.96
39.74
39.88
38.96
7,886
Feb 10, 2026
39.56
39.82
39.54
39.81
38.89
11,608
Feb 9, 2026
39.52
39.65
39.33
39.54
38.63
52,831
Feb 6, 2026
39.54
39.65
39.21
39.34
38.43
18,569
Feb 5, 2026
39.34
39.38
38.99
38.99
38.09
6,007
Feb 4, 2026
38.90
39.39
38.78
39.11
38.21
21,699
Feb 3, 2026
38.56
38.88
38.47
38.71
37.81
28,907
Feb 2, 2026
0.2676
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
38.42
38.73
38.31
38.53
37.64
16,278
Jan 30, 2026
38.39
38.82
38.39
38.65
37.49
15,933
Jan 29, 2026
38.80
38.90
38.45
38.45
37.30
5,538
Jan 28, 2026
38.83
38.83
38.55
38.60
37.45
26,212
Jan 27, 2026
38.51
38.73
38.37
38.69
37.54
1,707
Jan 26, 2026
38.26
38.51
38.20
38.28
37.14
14,329
Jan 23, 2026
38.30
38.44
38.11
38.15
37.00
14,409
Jan 22, 2026
38.42
38.58
38.17
38.50
37.35
8,926
Jan 21, 2026
38.00
38.09
37.55
38.03
36.89
9,527
Jan 20, 2026
37.77
37.96
37.60
37.65
36.52
25,621
Jan 19, 2026
37.86
37.93
37.73
37.81
36.68
5,414
Jan 16, 2026
38.25
38.25
37.95
38.02
36.88
12,300
Jan 15, 2026
37.88
38.07
37.69
37.92
36.79
7,049
Jan 14, 2026
37.45
37.67
37.41
37.57
36.45
20,190
Jan 13, 2026
37.61
37.61
37.36
37.38
36.26
16,368
Jan 12, 2026
37.61
37.75
37.48
37.54
36.42
16,231
Jan 9, 2026
37.70
37.70
37.37
37.56
36.44
6,301
Jan 8, 2026
37.21
37.58
37.16
37.58
36.46
9,513
Jan 7, 2026
37.42
37.48
37.12
37.26
36.15
11,620
Jan 6, 2026
37.25
37.31
37.09
37.22
36.11
9,430
Jan 5, 2026
37.61
37.61
36.88
37.08
35.98
30,717
Jan 2, 2026
36.89
37.00
36.71
36.98
35.87
3,976
Dec 31, 2025
37.04
37.04
36.86
36.98
35.87
816
Dec 30, 2025
37.06
37.06
36.93
37.01
35.90
1,078
Dec 29, 2025
37.01
37.07
36.92
37.07
35.96
4,690
Dec 24, 2025
37.15
37.15
36.86
36.96
35.86
468
Dec 23, 2025
37.07
37.07
36.82
36.89
35.79
3,171
Dec 22, 2025
36.84
36.96
36.65
36.86
35.76
1,053
Dec 19, 2025
36.66
36.87
36.66
36.83
35.73
35,984
Dec 18, 2025
36.96
37.02
36.79
36.86
35.76
46,516
Dec 17, 2025
36.99
36.99
36.66
36.79
35.70
8,399
Dec 16, 2025
37.03
37.04
36.66
36.66
35.56
29,039
Dec 15, 2025
36.94
36.97
36.79
36.90
35.80
12,499
Dec 12, 2025
36.82
37.00
36.70
36.70
35.60
2,317
Dec 11, 2025
36.54
36.92
36.46
36.92
35.82
59,402
Dec 10, 2025
36.34
36.34
36.12
36.31
35.23
15,729
Dec 9, 2025
36.37
36.41
36.05
36.24
35.16
12,802
Dec 8, 2025
36.40
36.46
36.17
36.28
35.19
27,812
Dec 5, 2025
36.50
36.50
36.19
36.42
35.33
3,886
Dec 4, 2025
36.53
36.53
36.25
36.25
35.17
12,189
Dec 3, 2025
36.65
36.73
36.19
36.59
35.50
20,780
Dec 2, 2025
36.52
36.62
36.37
36.40
35.31
16,073
Dec 1, 2025
36.47
36.62
36.35
36.52
35.43
8,187
Nov 28, 2025
36.23
36.65
35.80
36.52
35.43
1,518
Nov 27, 2025
36.54
36.57
36.42
36.53
35.44
2,466
Nov 26, 2025
36.19
36.54
36.19
36.54
35.45
731
Nov 25, 2025
35.90
36.27
35.66
36.15
35.07
1,593
Nov 24, 2025
35.90
35.90
35.65
35.77
34.70
4,090
Nov 21, 2025
35.52
35.65
35.31
35.65
34.59
8,343
Nov 20, 2025
35.59
35.80
35.50
35.63
34.57
18,134
Nov 19, 2025
35.84
35.84
35.55
35.51
34.44
1,905
Nov 18, 2025
35.76
35.83
35.53
35.83
34.76
3,308
Nov 17, 2025
36.11
36.23
35.97
36.15
35.07
16,847
Nov 14, 2025
36.43
36.43
35.97
36.12
35.04
10,512
Nov 13, 2025
36.47
36.62
36.34
36.50
35.41
12,344
Nov 12, 2025
36.37
36.61
36.29
36.34
35.25
4,540
Nov 11, 2025
35.92
36.33
35.92
36.26
35.17
57,482
Nov 10, 2025
35.74
36.13
35.74
35.85
34.78
9,523
Nov 7, 2025
35.69
35.92
35.50
35.62
34.55
7,158
Nov 6, 2025
35.64
35.70
35.17
35.59
34.53
6,733
Nov 5, 2025
35.35
35.47
35.04
35.47
34.41
721
Nov 4, 2025
35.32
35.32
34.97
35.19
34.14
8,671
Nov 3, 2025
0.3559
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
35.45
35.45
34.90
35.16
34.11
17,691
Oct 31, 2025
35.50
35.63
35.37
35.40
34.00
13,361
Oct 30, 2025
36.18
36.18
35.66
35.72
34.30
1,885
