SPDR® S&P Global Dividend ETF

WDIV
🏛️ usa →
72.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 66.43 66.55 66.27 66.27 0.0M
2021-12-30 66.37 66.56 66.30 66.30 0.0M
2021-12-29 66.41 66.41 66.29 66.33 0.0M
2021-12-28 66.47 66.70 66.45 66.45 0.0M
2021-12-27 66.04 66.39 65.84 66.31 0.0M
2021-12-23 65.85 66.02 65.79 65.97 0.0M
2021-12-22 65.16 65.74 65.07 65.74 0.1M
2021-12-21 64.98 65.34 64.98 65.23 0.0M
2021-12-20 64.50 64.84 64.12 64.54 0.0M
2021-12-17 66.15 66.40 65.97 65.97 0.0M
2021-12-16 66.44 66.77 66.31 66.46 0.0M
2021-12-15 65.61 66.21 65.43 66.18 0.0M
2021-12-14 65.39 65.76 65.39 65.60 0.0M
2021-12-13 65.87 65.87 65.42 65.49 0.0M
2021-12-10 66.30 66.30 66.06 66.19 0.0M
2021-12-09 66.13 66.20 65.94 66.03 0.0M
2021-12-08 66.40 66.49 66.32 66.42 0.0M
2021-12-07 66.42 66.54 66.20 66.39 0.0M
2021-12-06 65.47 66.04 65.40 65.80 0.0M
2021-12-03 65.32 65.32 64.64 64.88 0.0M
2021-12-02 64.67 65.16 64.64 64.98 0.0M
2021-12-01 65.10 65.30 63.91 63.91 0.1M
2021-11-30 65.01 65.01 64.03 64.38 0.0M
2021-11-29 65.94 65.94 65.16 65.31 0.0M
2021-11-26 65.47 65.47 65.00 65.35 0.0M
2021-11-24 66.48 66.87 66.48 66.87 0.1M
2021-11-23 66.65 66.84 66.61 66.84 0.0M
2021-11-22 66.59 66.91 66.54 66.54 0.0M
2021-11-19 66.77 66.80 66.53 66.63 0.0M
2021-11-18 67.23 67.23 66.88 67.09 0.0M
2021-11-17 67.32 67.32 67.08 67.28 0.0M
2021-11-16 67.62 67.65 67.44 67.44 0.0M
2021-11-15 67.71 67.74 67.59 67.61 0.0M
2021-11-12 67.69 67.69 67.50 67.57 0.0M
2021-11-11 67.64 67.64 67.48 67.56 0.2M
2021-11-10 67.74 67.85 67.37 67.39 0.3M
2021-11-09 67.85 67.85 67.66 67.83 0.0M
2021-11-08 67.97 68.00 67.80 67.89 0.0M
2021-11-05 67.64 67.90 67.64 67.83 0.0M
2021-11-04 67.86 67.87 67.35 67.44 0.0M
2021-11-03 67.15 67.91 67.15 67.86 0.0M
2021-11-02 67.46 67.46 67.20 67.29 0.0M
2021-11-01 67.19 67.56 67.00 67.56 0.0M
2021-10-29 67.18 67.18 66.86 66.97 0.0M
2021-10-27 67.56 67.56 67.15 67.15 0.0M
2021-10-26 68.03 68.05 67.71 67.71 0.0M
2021-10-25 67.89 67.91 67.74 67.80 0.0M
2021-10-22 68.02 68.22 67.84 67.90 0.0M
2021-10-21 68.00 68.10 67.68 67.82 0.0M
2021-10-20 67.77 68.18 67.57 68.15 0.0M
2021-10-19 67.77 67.79 67.64 67.69 0.0M
2021-10-18 67.50 67.73 67.43 67.48 0.0M
2021-10-15 68.00 68.00 67.77 67.83 0.0M
2021-10-14 67.43 67.65 67.43 67.58 0.0M
2021-10-13 67.00 67.21 66.77 67.21 0.0M
2021-10-12 66.94 67.13 66.83 66.92 0.0M
2021-10-11 67.09 67.34 66.72 66.72 0.0M
2021-10-08 67.03 67.23 66.97 67.03 0.0M
2021-10-07 67.00 67.26 67.00 67.03 0.0M
2021-10-06 66.17 66.64 66.00 66.64 0.0M
2021-10-05 66.83 66.94 66.58 66.64 0.0M
2021-10-04 66.54 66.88 66.39 66.54 0.0M
2021-10-01 65.95 66.60 65.73 66.37 0.0M
2021-09-30 66.30 66.30 65.80 65.94 0.0M
2021-09-29 66.32 66.46 66.16 66.22 0.0M
2021-09-28 66.47 66.50 66.02 66.15 0.0M
2021-09-27 66.57 66.89 66.57 66.85 0.0M
2021-09-24 66.14 66.45 66.14 66.28 0.0M
2021-09-23 66.52 66.91 66.52 66.75 0.0M
2021-09-22 65.89 66.42 65.89 66.09 0.0M
2021-09-21 65.85 65.89 65.51 65.51 0.0M
2021-09-20 65.35 65.52 64.90 65.48 0.0M
2021-09-17 67.73 67.73 67.28 67.36 0.0M
2021-09-16 68.03 68.15 67.73 67.98 0.0M
2021-09-15 67.86 68.23 67.73 68.17 0.0M
2021-09-14 68.26 68.26 67.71 67.78 0.0M
2021-09-13 68.26 68.29 68.03 68.23 0.0M
2021-09-10 68.41 68.41 67.71 67.71 0.0M
2021-09-09 68.25 68.34 68.08 68.11 0.0M
2021-09-08 68.09 68.23 67.95 68.10 0.0M
2021-09-07 68.33 68.39 68.13 68.13 0.0M
2021-09-03 68.56 68.77 68.53 68.75 0.0M
2021-09-02 68.46 68.68 68.43 68.55 0.0M
2021-09-01 68.30 68.40 68.20 68.25 0.0M
2021-08-31 68.00 68.09 67.93 67.98 0.0M
2021-08-30 68.06 68.12 67.86 68.04 0.0M
2021-08-27 67.53 68.25 67.53 68.08 0.0M
2021-08-26 67.94 67.94 67.55 67.59 0.0M
2021-08-25 67.79 68.12 67.70 68.06 0.0M
2021-08-24 67.81 67.98 67.74 67.94 0.0M
2021-08-23 67.63 67.90 67.62 67.87 0.0M
2021-08-20 66.73 67.27 66.73 67.27 0.0M
2021-08-19 67.01 67.13 66.82 66.94 0.0M
2021-08-18 68.05 68.11 67.69 67.69 0.0M
2021-08-17 67.98 68.08 67.63 68.08 0.0M
2021-08-16 68.20 68.62 68.20 68.62 0.0M
2021-08-13 68.57 68.65 68.47 68.65 0.0M
2021-08-12 68.36 68.50 68.34 68.50 0.0M
2021-08-11 68.29 68.60 68.18 68.60 0.0M
2021-08-10 67.76 68.01 67.69 68.01 0.0M
2021-08-09 67.96 67.96 67.70 67.80 0.0M
2021-08-06 67.81 67.97 67.80 67.89 0.0M
2021-08-05 67.81 67.97 67.81 67.94 0.0M
2021-08-04 67.98 67.98 67.58 67.58 0.0M
2021-08-03 67.99 68.20 67.55 68.20 0.0M
2021-08-02 68.19 68.45 67.83 67.83 0.0M
2021-07-30 67.88 68.15 67.68 67.76 0.0M
2021-07-29 68.26 68.30 68.10 68.10 0.0M
2021-07-28 67.58 68.04 67.56 67.91 0.0M
2021-07-27 67.50 67.72 67.42 67.65 0.0M
2021-07-26 67.35 67.78 67.35 67.75 0.0M
2021-07-23 67.53 67.57 67.39 67.46 0.0M
2021-07-22 67.71 67.71 67.15 67.30 0.0M
2021-07-21 67.01 67.58 67.01 67.44 0.0M
2021-07-20 66.04 66.88 66.04 66.72 0.0M
2021-07-19 66.50 66.50 65.76 66.22 0.0M
2021-07-16 67.98 67.98 67.34 67.45 0.0M
2021-07-15 67.81 67.95 67.73 67.93 0.0M
2021-07-14 68.26 68.26 67.93 68.03 0.0M
2021-07-13 68.41 68.41 68.08 68.13 0.0M
2021-07-12 68.21 68.60 68.21 68.57 0.0M
2021-07-09 67.97 68.48 67.96 68.48 0.0M
2021-07-08 67.03 67.50 67.00 67.29 0.0M
2021-07-07 67.95 68.00 67.74 67.84 0.0M
2021-07-06 68.31 68.31 67.62 67.95 0.0M
2021-07-02 68.57 68.59 68.29 68.57 0.0M
2021-07-01 68.25 68.49 68.21 68.45 0.0M
2021-06-30 68.06 68.22 68.01 68.08 0.0M
2021-06-29 68.69 68.69 68.34 68.34 0.0M
2021-06-28 69.20 69.20 68.57 68.65 0.0M
2021-06-25 69.16 69.29 69.10 69.28 0.0M
2021-06-24 69.03 69.03 68.80 69.01 0.0M
2021-06-23 69.01 69.01 68.75 68.80 0.0M
2021-06-22 68.80 69.04 68.58 68.86 0.0M
2021-06-21 68.43 68.99 68.43 68.98 0.0M
2021-06-18 69.23 69.27 68.94 68.94 0.0M
2021-06-17 70.69 70.79 69.92 70.10 0.0M
2021-06-16 71.39 71.39 70.84 70.84 0.0M
2021-06-15 71.22 71.35 71.13 71.16 0.0M
2021-06-14 71.40 71.40 71.12 71.33 0.0M
2021-06-11 71.40 71.43 71.25 71.33 0.0M
2021-06-10 71.51 71.61 71.33 71.40 0.0M
2021-06-09 71.32 71.42 71.23 71.28 0.0M
2021-06-08 71.21 71.39 71.15 71.26 0.0M
2021-06-07 71.19 71.23 71.14 71.20 0.0M
2021-06-04 70.96 71.07 70.80 71.03 0.0M
2021-06-03 70.60 70.72 70.52 70.61 0.0M
2021-06-02 70.80 70.98 70.62 70.90 0.0M
2021-06-01 70.93 70.93 70.62 70.68 0.0M
2021-05-28 70.43 70.52 70.31 70.31 0.0M
2021-05-27 70.31 70.47 70.17 70.17 0.1M
2021-05-26 69.97 70.14 69.88 70.07 0.0M
2021-05-25 70.37 70.37 69.83 69.94 0.1M
2021-05-24 70.30 70.43 70.16 70.22 0.0M
2021-05-21 70.08 70.26 69.83 70.08 0.0M
2021-05-20 69.72 70.11 69.55 69.92 0.0M
2021-05-19 69.33 69.72 69.05 69.57 0.1M
2021-05-18 70.21 70.21 69.96 69.96 0.1M
2021-05-17 69.76 69.99 69.65 69.86 0.0M
2021-05-14 69.39 69.89 69.39 69.83 0.1M
2021-05-13 68.45 69.11 68.34 69.03 0.1M
2021-05-12 69.13 69.41 68.40 68.57 0.0M
2021-05-11 69.39 69.60 69.09 69.49 0.2M
2021-05-10 70.16 70.54 69.97 69.97 0.0M
2021-05-07 69.51 69.98 69.51 69.94 0.0M
2021-05-06 68.77 69.45 68.69 69.45 0.1M
2021-05-05 68.51 68.73 68.45 68.66 0.0M
2021-05-04 68.16 68.44 67.90 68.36 0.0M
2021-05-03 68.25 68.65 68.24 68.45 0.0M
2021-04-30 68.18 68.18 67.84 67.85 0.0M
2021-04-29 68.52 68.56 68.16 68.49 0.1M
2021-04-28 67.91 68.32 67.91 68.11 0.0M
2021-04-27 67.58 67.73 67.51 67.69 0.0M
2021-04-26 67.75 67.90 67.73 67.74 0.0M
2021-04-23 67.34 67.80 67.34 67.62 0.0M
2021-04-22 67.48 67.54 67.12 67.31 0.1M
2021-04-21 67.23 67.64 67.23 67.58 0.0M
2021-04-20 67.22 67.24 66.40 66.87 0.1M
2021-04-19 67.76 67.79 67.51 67.58 0.0M
2021-04-16 67.58 67.76 67.50 67.71 0.0M
2021-04-15 67.42 67.52 67.30 67.52 0.0M
2021-04-14 67.14 67.46 67.14 67.17 0.0M
2021-04-13 66.96 67.09 66.76 67.04 0.0M
2021-04-12 66.87 67.07 66.87 66.95 0.0M
2021-04-09 66.88 67.07 66.88 67.07 0.0M
2021-04-08 66.82 66.90 66.53 66.86 0.0M
2021-04-07 66.71 66.79 66.58 66.67 0.0M
2021-04-06 66.49 66.80 66.49 66.61 0.0M
2021-04-05 66.82 66.82 66.57 66.80 0.0M
2021-04-01 66.04 66.45 65.79 66.45 0.0M
2021-03-31 66.30 66.30 66.00 66.12 0.0M
2021-03-30 66.38 66.55 66.26 66.43 0.0M
2021-03-29 66.39 66.54 66.12 66.39 0.0M
2021-03-26 66.16 66.67 66.10 66.67 0.0M
2021-03-25 65.33 65.87 65.21 65.79 0.0M
2021-03-24 65.59 65.89 65.21 65.21 0.0M
2021-03-23 65.98 66.11 65.52 65.64 0.0M
2021-03-22 66.50 66.51 66.31 66.37 0.0M
2021-03-19 66.78 67.10 66.72 66.94 0.0M
2021-03-18 66.91 67.34 66.70 66.71 0.0M
2021-03-17 66.79 67.22 66.62 67.09 0.0M
2021-03-16 67.15 67.29 66.83 67.07 0.1M
2021-03-15 67.04 67.20 66.70 67.17 0.0M
2021-03-12 66.10 66.77 66.10 66.77 0.1M
2021-03-11 66.27 66.44 66.02 66.23 0.0M
2021-03-10 65.67 66.15 65.60 66.10 0.0M
2021-03-09 65.78 65.78 65.34 65.34 0.0M
2021-03-08 64.79 65.64 64.79 65.31 0.0M
2021-03-05 64.29 64.76 63.90 64.70 0.0M
2021-03-04 64.10 64.54 63.32 63.77 0.0M
2021-03-03 63.82 64.30 63.82 63.91 0.0M
2021-03-02 63.82 64.14 63.68 63.80 0.0M
2021-03-01 63.59 64.20 63.59 64.01 0.0M
2021-02-26 63.94 63.94 63.04 63.13 0.0M
2021-02-25 65.17 65.31 64.19 64.24 0.0M
2021-02-24 64.23 65.04 64.23 65.01 0.0M
2021-02-23 64.06 64.54 64.06 64.42 0.0M
2021-02-22 63.41 64.11 63.41 63.88 0.0M
2021-02-19 63.44 63.58 63.33 63.41 0.0M
2021-02-18 63.09 63.32 63.00 63.18 0.0M
2021-02-17 63.25 63.55 63.21 63.50 0.0M
2021-02-16 63.67 63.74 63.43 63.50 0.0M
2021-02-12 62.83 63.18 62.83 63.18 0.0M
2021-02-11 63.02 63.05 62.77 63.00 0.0M
2021-02-10 63.08 63.08 62.67 62.83 0.0M
2021-02-09 62.54 62.87 62.54 62.85 0.0M
2021-02-08 62.44 62.61 62.40 62.55 0.0M
2021-02-05 62.15 62.26 62.13 62.20 0.0M
2021-02-04 61.54 61.86 61.52 61.82 0.0M
2021-02-03 61.43 61.63 61.21 61.47 0.1M
2021-02-02 61.46 61.51 61.25 61.40 0.0M
2021-02-01 61.15 61.15 60.70 61.15 0.0M
2021-01-29 61.02 61.23 60.31 60.54 0.1M
2021-01-28 61.70 62.25 61.69 61.99 0.0M
2021-01-27 61.67 61.91 61.30 61.40 0.0M
2021-01-26 62.43 62.58 62.16 62.39 0.0M
2021-01-25 61.89 62.04 61.58 62.04 0.0M
2021-01-22 62.11 62.29 61.97 62.29 0.0M
2021-01-21 63.01 63.03 62.62 62.85 0.0M
2021-01-20 62.90 63.05 62.75 62.99 0.0M
2021-01-19 62.89 62.89 62.64 62.81 0.0M
2021-01-15 62.55 62.69 62.12 62.52 0.0M
2021-01-14 62.76 63.26 62.75 63.01 0.0M
2021-01-13 62.42 62.69 62.42 62.62 0.0M
2021-01-12 62.19 62.47 62.08 62.37 0.0M
2021-01-11 61.87 62.28 61.87 62.07 0.0M
2021-01-08 62.85 62.86 62.35 62.85 0.0M
2021-01-07 62.37 62.57 62.26 62.52 0.0M
2021-01-06 61.61 62.65 61.61 62.41 0.0M
2021-01-05 60.64 61.37 60.64 61.19 0.0M
2021-01-04 61.04 61.11 60.17 60.29 0.0M