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
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
20th Mar 2026 (Fri) 21.6175 21.6175 21.565 21.565 1,031
19th Mar 2026 (Thu) 21.71 21.71 21.71 21.6175 899
18th Mar 2026 (Wed) 21.7125 21.77 21.7125 21.77 1,242
17th Mar 2026 (Tue) 21.7075 21.7125 21.7075 21.7125 1,602
16th Mar 2026 (Mon) 21.75 21.75 21.7075 21.7075 748
13th Mar 2026 (Fri) 21.635 21.75 21.635 21.75 255
12th Mar 2026 (Thu) 21.605 21.65 21.605 21.635 5,603
11th Mar 2026 (Wed) 21.655 21.655 21.655 21.5825 2,818
10th Mar 2026 (Tue) 21.55 21.55 21.55 21.565 2,868
9th Mar 2026 (Mon) 21.73 21.73 21.73 21.665 1,949
6th Mar 2026 (Fri) 21.665 21.665 21.665 21.67 1,792
5th Mar 2026 (Thu) 21.74 21.74 21.70 21.7525 428
4th Mar 2026 (Wed) 21.815 21.815 21.7175 21.7175 481
3rd Mar 2026 (Tue) 21.865 21.865 21.81 21.815 4,987
2nd Mar 2026 (Mon) 21.93 21.93 21.93 21.7175 343
27th Feb 2026 (Fri) 21.615 21.615 21.615 21.6575 1,432
26th Feb 2026 (Thu) 21.505 21.505 21.505 21.5175 953
25th Feb 2026 (Wed) 21.455 21.455 21.455 21.43 2,505
24th Feb 2026 (Tue) 21.455 21.455 21.455 21.4275 1,378
23rd Feb 2026 (Mon) 21.4425 21.49 21.4425 21.49 181
20th Feb 2026 (Fri) 21.505 21.505 21.4425 21.4425 298
19th Feb 2026 (Thu) 21.535 21.535 21.505 21.505 4,210
18th Feb 2026 (Wed) 21.345 21.405 21.345 21.3925 992
17th Feb 2026 (Tue) 21.2975 21.405 21.2975 21.405 1,332
16th Feb 2026 (Mon) 21.285 21.285 21.285 21.2975 1
FTSE 100 Latest
Value10,600.79
Change17.83