StSt SPDR Mstar Mlt-Asst Gl Infra UCITS ETF Dist (IE00BQWJFQ70)
28.20
-0.01
(-0.04%)
USD |
LSE |
Aug 28, 16:00
IE00BQWJFQ70 Price : 28.20 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 28.77 | 28.77 | 28.02 | 28.20 | 4260.00 |
| Aug 27, 2026 | 28.54 | 28.54 | 28.21 | 28.21 | 2580.00 |
| Aug 26, 2026 | 28.40 | 28.49 | 28.28 | 28.33 | 3951.00 |
| Aug 25, 2026 | 28.39 | 28.39 | 27.92 | 28.25 | 2559.00 |
| Aug 24, 2026 | 28.28 | 28.28 | 27.87 | 28.11 | 5646.00 |
| Aug 21, 2026 | 28.16 | 28.39 | 28.16 | 28.16 | 3038.00 |
| Aug 20, 2026 | 28.43 | 28.43 | 28.20 | 28.26 | 7914.00 |
| Aug 19, 2026 | 28.45 | 28.50 | 28.34 | 28.36 | 5721.00 |
| Aug 18, 2026 | 28.44 | 28.49 | 28.38 | 28.43 | 1207.00 |
| Aug 17, 2026 | 28.66 | 28.66 | 28.15 | 28.28 | 4531.00 |
| Aug 14, 2026 | 28.44 | 28.47 | 28.32 | 28.32 | 10974.00 |
| Aug 13, 2026 | 28.72 | 28.72 | 28.43 | 28.61 | 20157.00 |
| Aug 12, 2026 | 28.34 | 28.38 | 28.34 | 28.36 | 1045.00 |
| Aug 11, 2026 | 28.28 | 28.34 | 28.28 | 28.30 | 546.00 |
| Aug 10, 2026 | 28.46 | 28.46 | 28.29 | 28.29 | 2427.00 |
| Aug 07, 2026 | 28.40 | 28.58 | 28.39 | 28.49 | 2348.00 |
| Aug 06, 2026 | 28.56 | 28.65 | 28.50 | 28.47 | 1777.00 |
| Aug 05, 2026 | 28.86 | 28.86 | 28.40 | 28.40 | 2585.00 |
| Aug 04, 2026 | 28.49 | 28.57 | 28.44 | 28.57 | 5675.00 |
| Aug 03, 2026 | 28.51 | 28.64 | 28.51 | 28.51 | 17871.00 |
| Jul 31, 2026 | 28.72 | 28.85 | 28.41 | 28.41 | 41248.00 |
| Jul 30, 2026 | 28.78 | 28.78 | 28.44 | 28.44 | 6054.00 |
| Jul 29, 2026 | 29.14 | 29.14 | 28.79 | 28.79 | 1709.00 |
| Jul 28, 2026 | 29.00 | 29.12 | 29.00 | 29.02 | 2476.00 |
| Jul 27, 2026 | 29.21 | 29.21 | 28.89 | 28.89 | 7802.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median