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
20th May 2026 (Wed) 21.51 21.565 21.44 21.4625 689
19th May 2026 (Tue) 21.6775 21.6775 21.47 21.47 6
18th May 2026 (Mon) 21.6775 21.6775 21.6775 21.6775 20
15th May 2026 (Fri) 21.665 21.665 21.665 21.6775 403
14th May 2026 (Thu) 21.4825 21.5625 21.4825 21.5625 126
13th May 2026 (Wed) 21.515 21.515 21.4825 21.4825 24
12th May 2026 (Tue) 21.505 21.505 21.505 21.515 7,919
11th May 2026 (Mon) 21.37 21.37 21.3175 21.3175 990
8th May 2026 (Fri) 21.335 21.37 21.335 21.37 1,083
7th May 2026 (Thu) 21.31 21.31 21.31 21.335 2,530
6th May 2026 (Wed) 21.42 21.42 21.355 21.355 5,325
5th May 2026 (Tue) 21.43 21.44 21.43 21.42 20
4th May 2026 (Mon) 21.32 21.32 21.32 21.32 0
1st May 2026 (Fri) 21.32 21.32 21.32 21.32 392
30th Apr 2026 (Thu) 21.605 21.605 21.605 21.3725 562
29th Apr 2026 (Wed) 21.075 21.075 21.075 21.5175 1,341
28th Apr 2026 (Tue) 21.47 21.5025 21.47 21.5025 1,277
27th Apr 2026 (Mon) 21.5175 21.5175 21.47 21.47 1,446
24th Apr 2026 (Fri) 21.505 21.5175 21.505 21.5175 2,056
23rd Apr 2026 (Thu) 21.485 21.505 21.485 21.505 630
22nd Apr 2026 (Wed) 21.4325 21.485 21.4325 21.485 2,191
21st Apr 2026 (Tue) 21.495 21.51 21.45 21.4325 1,532
20th Apr 2026 (Mon) 21.56 21.56 21.56 21.4225 1,690
17th Apr 2026 (Fri) 21.4225 21.4225 21.37 21.37 4,112
16th Apr 2026 (Thu) 21.42 21.42 21.42 21.4225 1,437
15th Apr 2026 (Wed) 21.36 21.36 21.3575 21.3575 973
14th Apr 2026 (Tue) 21.4825 21.4825 21.36 21.36 442
13th Apr 2026 (Mon) 21.595 21.595 21.555 21.4825 1,159
10th Apr 2026 (Fri) 21.505 21.505 21.445 21.445 885
9th Apr 2026 (Thu) 21.4725 21.505 21.4725 21.505 800
8th Apr 2026 (Wed) 21.645 21.645 21.645 21.4725 1,770
7th Apr 2026 (Tue) 21.845 21.845 21.685 21.6875 4,366
6th Apr 2026 (Mon) 21.7475 21.7475 21.7475 21.7475 0
3rd Apr 2026 (Fri) 21.7475 21.7475 21.7475 21.7475 0
2nd Apr 2026 (Thu) 21.5975 21.7475 21.5975 21.7475 1,726
1st Apr 2026 (Wed) 21.77 21.77 21.5975 21.5975 295
31st Mar 2026 (Tue) 21.79 21.79 21.77 21.77 1,196
30th Mar 2026 (Mon) 21.77 21.77 21.77 21.79 122
27th Mar 2026 (Fri) 21.4675 21.5025 21.4675 21.5025 23
26th Mar 2026 (Thu) 21.395 21.45 21.395 21.4675 689
25th Mar 2026 (Wed) 21.3725 21.4175 21.3725 21.4175 523
24th Mar 2026 (Tue) 21.32 21.32 21.32 21.3725 19,000
23rd Mar 2026 (Mon) 21.49 21.49 21.49 21.3875 17,491
FTSE 100 Latest
Value10,443.47
Change11.13