Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street SPDR Bloomberg U.S. TIPS UCITS ETF USD Unhedged (Dist) (UTIP) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Nov 2026 (Mon) 20.6425 20.6425 20.525 20.525 1,924
6th Nov 2026 (Fri) 20.665 20.665 20.665 20.6425 108
5th Nov 2026 (Thu) 20.4225 20.465 20.4225 20.465 525
4th Nov 2026 (Wed) 20.54 20.54 20.4225 20.4225 2,284
3rd Nov 2026 (Tue) 20.6025 20.6025 20.54 20.54 2,108
2nd Nov 2026 (Mon) 20.62 20.62 20.6025 20.6025 826
30th Oct 2026 (Fri) 20.57 20.57 20.57 20.62 642
29th Oct 2026 (Thu) 20.6575 20.6575 20.6075 20.6075 988
28th Oct 2026 (Wed) 20.6875 20.6875 20.6575 20.6575 1,031
27th Oct 2026 (Tue) 20.625 20.6875 20.625 20.6875 5,069
26th Oct 2026 (Mon) 20.5825 20.625 20.5825 20.625 434
23rd Oct 2026 (Fri) 20.5475 20.5825 20.5475 20.5825 4,198
22nd Oct 2026 (Thu) 20.4175 20.5475 20.4175 20.5475 960
21st Oct 2026 (Wed) 20.38 20.38 20.38 20.4175 644
20th Oct 2026 (Tue) 20.4825 20.4825 20.415 20.415 1,339
19th Oct 2026 (Mon) 20.52 20.52 20.52 20.4825 1,939
16th Oct 2026 (Fri) 20.57 20.57 20.49 20.49 1,133
15th Oct 2026 (Thu) 20.575 20.575 20.57 20.57 779
14th Oct 2026 (Wed) 20.56 20.56 20.56 20.575 4,948
13th Oct 2026 (Tue) 20.48 20.48 20.48 20.435 25
12th Oct 2026 (Mon) 20.42 20.4625 20.42 20.4625 156
9th Oct 2026 (Fri) 20.4425 20.4425 20.42 20.42 104
8th Oct 2026 (Thu) 20.44 20.44 20.44 20.4425 3,806
7th Oct 2026 (Wed) 20.325 20.4125 20.325 20.4125 246
6th Oct 2026 (Tue) 20.36 20.36 20.325 20.325 1,848
5th Oct 2026 (Mon) 20.45 20.45 20.45 20.36 2,181
2nd Oct 2026 (Fri) 20.425 20.425 20.3775 20.3775 820
1st Oct 2026 (Thu) 20.3025 20.425 20.3025 20.425 5,462
30th Sep 2026 (Wed) 20.40 20.40 20.40 20.3025 713
29th Sep 2026 (Tue) 20.37 20.38 20.37 20.3825 1,243
28th Sep 2026 (Mon) 20.4175 20.4175 20.34 20.34 3,302
25th Sep 2026 (Fri) 20.43 20.43 20.43 20.4175 3,364
24th Sep 2026 (Thu) 20.5175 20.5175 20.4975 20.4975 1,351
23rd Sep 2026 (Wed) 20.51 20.5175 20.51 20.5175 1,261
22nd Sep 2026 (Tue) 20.465 20.51 20.465 20.51 1,787
21st Sep 2026 (Mon) 20.425 20.465 20.425 20.465 0
18th Sep 2026 (Fri) 20.52 20.52 20.52 20.425 4,301
17th Sep 2026 (Thu) 20.4125 20.505 20.4125 20.505 481
16th Sep 2026 (Wed) 20.325 20.4125 20.325 20.4125 29
15th Sep 2026 (Tue) 20.335 20.335 20.335 20.325 1,529
14th Sep 2026 (Mon) 20.33 20.3775 20.33 20.3775 4,804
11th Sep 2026 (Fri) 20.4025 20.4025 20.33 20.33 2,465
10th Sep 2026 (Thu) 20.415 20.415 20.4025 20.4025 13,476
FTSE 100 Latest
Value10,782.87
Change108.93