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
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
9th Sep 2026 (Wed) 20.4625 20.4625 20.415 20.415 1,595
8th Sep 2026 (Tue) 20.44 20.44 20.44 20.4625 3,586
7th Sep 2026 (Mon) 20.495 20.495 20.495 20.4625 194
4th Sep 2026 (Fri) 20.525 20.525 20.4875 20.4875 3,200
3rd Sep 2026 (Thu) 20.4875 20.525 20.4875 20.525 845
2nd Sep 2026 (Wed) 20.4625 20.4875 20.4625 20.4875 7,088
1st Sep 2026 (Tue) 20.495 20.495 20.4625 20.4625 128
31st Aug 2026 (Mon) 20.495 20.495 20.495 20.495 0
28th Aug 2026 (Fri) 20.515 20.515 20.515 20.495 2,094
27th Aug 2026 (Thu) 20.4925 20.51 20.4925 20.51 531
26th Aug 2026 (Wed) 20.405 20.405 20.405 20.4925 2,242
25th Aug 2026 (Tue) 20.47 20.47 20.42 20.445 1,923
24th Aug 2026 (Mon) 20.39 20.39 20.39 20.385 1,478
21st Aug 2026 (Fri) 20.38 20.38 20.38 20.38 1,735
20th Aug 2026 (Thu) 20.47 20.47 20.47 20.375 885
19th Aug 2026 (Wed) 20.4525 20.4525 20.4525 20.4525 2,865
18th Aug 2026 (Tue) 20.41 20.41 20.41 20.4525 1,345
17th Aug 2026 (Mon) 20.435 20.435 20.435 20.4375 6,623
14th Aug 2026 (Fri) 20.565 20.565 20.565 20.4575 388
13th Aug 2026 (Thu) 20.53 20.5725 20.53 20.5725 320
FTSE 100 Latest
Value10,656.28
Change104.23