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
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
13th Jul 2026 (Mon) 21.5175 21.56 21.5175 21.56 622
10th Jul 2026 (Fri) 21.585 21.585 21.5175 21.5175 4,418
9th Jul 2026 (Thu) 21.55 21.55 21.55 21.585 1,560
8th Jul 2026 (Wed) 21.62 21.62 21.5975 21.5975 250
7th Jul 2026 (Tue) 21.6675 21.6675 21.62 21.62 244
6th Jul 2026 (Mon) 21.68 21.68 21.68 21.6675 2,929
3rd Jul 2026 (Fri) 21.68 21.68 21.68 21.6675 1,757
2nd Jul 2026 (Thu) 21.765 21.765 21.765 21.6675 256
1st Jul 2026 (Wed) 21.875 21.875 21.875 21.8125 369
30th Jun 2026 (Tue) 21.9225 21.9225 21.895 21.895 2,066
29th Jun 2026 (Mon) 21.925 21.925 21.925 21.9225 1,527
26th Jun 2026 (Fri) 22.015 22.015 21.945 21.9575 183
25th Jun 2026 (Thu) 21.97 21.9775 21.97 21.9775 2,900
24th Jun 2026 (Wed) 21.855 21.97 21.855 21.97 426
23rd Jun 2026 (Tue) 21.78 21.855 21.78 21.855 0
22nd Jun 2026 (Mon) 21.95 21.95 21.835 21.78 302
19th Jun 2026 (Fri) 21.905 21.905 21.905 21.855 1
18th Jun 2026 (Thu) 21.88 21.88 21.88 21.8425 566
17th Jun 2026 (Wed) 21.63 21.6875 21.63 21.6875 126
FTSE 100 Latest
Value10,720.30
Change-29.81