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
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
12th Aug 2026 (Wed) 20.4925 20.53 20.4925 20.53 207
11th Aug 2026 (Tue) 20.49 20.49 20.49 20.4925 401
10th Aug 2026 (Mon) 20.555 20.555 20.555 20.4925 2,245
7th Aug 2026 (Fri) 20.585 20.585 20.5475 20.5475 46
6th Aug 2026 (Thu) 20.5875 20.5875 20.585 20.585 164
5th Aug 2026 (Wed) 20.635 20.64 20.635 20.5875 11,646
4th Aug 2026 (Tue) 20.6275 20.6275 20.6175 20.6175 16,099
3rd Aug 2026 (Mon) 20.80 20.80 20.59 20.6275 26,127
31st Jul 2026 (Fri) 21.4225 21.4225 21.3275 21.3275 15,619
30th Jul 2026 (Thu) 21.645 21.645 21.4225 21.4225 1,662
29th Jul 2026 (Wed) 21.6375 21.645 21.6375 21.645 693
28th Jul 2026 (Tue) 21.635 21.635 21.635 21.6375 48
27th Jul 2026 (Mon) 21.61 21.61 21.61 21.60 5,585
24th Jul 2026 (Fri) 21.60 21.60 21.5725 21.5725 954
23rd Jul 2026 (Thu) 21.545 21.60 21.545 21.60 726
22nd Jul 2026 (Wed) 21.56 21.56 21.56 21.545 1,233
21st Jul 2026 (Tue) 21.525 21.5725 21.525 21.5725 401
20th Jul 2026 (Mon) 21.49 21.525 21.49 21.525 49
17th Jul 2026 (Fri) 21.405 21.49 21.405 21.49 236
16th Jul 2026 (Thu) 21.36 21.36 21.36 21.405 641
15th Jul 2026 (Wed) 21.5575 21.5575 21.4175 21.4175 734
14th Jul 2026 (Tue) 21.56 21.56 21.5575 21.5575 424
FTSE 100 Latest
Value10,697.57
Change47.13