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
2024-12-31 62.37 62.37 61.95 62.09 0.0M
2024-12-30 62.06 62.13 61.84 62.07 0.0M
2024-12-27 62.20 62.47 62.12 62.25 0.0M
2024-12-26 62.58 62.58 62.24 62.48 0.0M
2024-12-24 62.14 62.46 62.13 62.46 0.0M
2024-12-23 61.76 62.00 61.46 62.00 0.0M
2024-12-20 61.84 62.64 61.84 62.45 0.0M
2024-12-19 62.42 62.42 61.94 61.96 0.0M
2024-12-18 63.63 63.63 62.09 62.09 0.0M
2024-12-17 63.58 63.77 63.56 63.73 0.0M
2024-12-16 64.12 64.21 63.96 63.96 0.0M
2024-12-13 64.37 64.37 64.07 64.20 0.0M
2024-12-12 64.58 64.64 64.38 64.38 0.0M
2024-12-11 65.11 65.11 64.73 64.75 0.0M
2024-12-10 64.90 65.09 64.87 64.87 0.0M
2024-12-09 65.90 65.95 65.49 65.49 0.0M
2024-12-06 66.00 66.01 65.50 65.61 0.0M
2024-12-05 65.69 66.00 65.69 65.89 0.0M
2024-12-04 65.43 65.49 65.38 65.49 0.0M
2024-12-03 65.90 65.90 65.60 65.62 0.0M
2024-12-02 65.97 65.97 65.49 65.68 0.0M
2024-11-29 66.01 66.17 66.01 66.17 0.0M
2024-11-27 65.68 65.96 65.68 65.79 0.0M
2024-11-26 65.46 65.46 65.18 65.38 0.0M
2024-11-25 65.87 65.96 65.54 65.66 0.0M
2024-11-22 65.29 65.60 65.29 65.54 0.0M
2024-11-21 65.03 65.39 64.98 65.32 0.0M
2024-11-20 64.78 64.91 64.60 64.91 0.0M
2024-11-19 64.49 64.93 64.48 64.89 0.0M
2024-11-18 64.57 64.91 64.49 64.83 0.0M
2024-11-15 64.41 64.48 64.32 64.48 0.0M
2024-11-14 64.53 64.55 64.27 64.28 0.0M
2024-11-13 64.59 64.59 64.32 64.33 0.0M
2024-11-12 64.98 64.98 64.39 64.58 0.0M
2024-11-11 65.43 65.65 65.36 65.36 0.0M
2024-11-08 65.24 65.36 65.11 65.36 0.0M
2024-11-07 65.58 65.75 65.41 65.60 0.0M
2024-11-06 65.35 65.35 64.88 65.11 0.0M
2024-11-05 64.98 65.53 64.98 65.53 0.0M
2024-11-04 65.28 65.37 64.91 65.00 0.0M
2024-11-01 65.39 65.39 64.78 64.82 0.0M
2024-10-31 65.31 65.31 65.08 65.20 0.0M
2024-10-30 65.24 65.49 65.20 65.20 0.0M
2024-10-29 65.45 65.45 65.21 65.25 0.0M
2024-10-28 65.50 65.72 65.50 65.71 0.0M
2024-10-25 65.80 65.80 65.15 65.16 0.0M
2024-10-24 65.72 65.72 65.36 65.55 0.0M
2024-10-23 65.59 65.59 65.30 65.52 0.0M
2024-10-22 65.75 65.88 65.65 65.88 0.0M
2024-10-21 66.57 66.57 65.99 65.99 0.0M
2024-10-18 66.56 66.73 66.55 66.73 0.0M
2024-10-17 66.70 66.72 66.50 66.55 0.0M
2024-10-16 66.48 66.74 66.46 66.72 0.0M
2024-10-15 66.03 66.33 66.03 66.08 0.0M
2024-10-14 65.95 66.29 65.95 66.26 0.0M
2024-10-11 66.02 66.08 65.95 66.07 0.0M
2024-10-10 65.71 65.71 65.53 65.70 0.0M
2024-10-09 65.34 65.79 65.34 65.70 0.0M
2024-10-08 65.45 65.54 65.39 65.54 0.0M
2024-10-07 66.20 66.20 65.74 65.97 0.0M
2024-10-04 66.09 66.38 66.01 66.38 0.0M
2024-10-03 66.09 66.09 65.78 65.91 0.0M
2024-10-02 66.63 66.72 66.43 66.58 0.0M
2024-10-01 66.72 66.72 66.36 66.65 0.0M
2024-09-30 66.79 66.79 66.36 66.68 0.0M
2024-09-27 67.02 67.31 66.88 66.88 0.0M
2024-09-26 66.91 67.14 66.81 67.03 0.0M
2024-09-25 66.64 66.64 66.24 66.24 0.0M
2024-09-24 66.36 66.66 66.33 66.64 0.0M
2024-09-23 66.08 66.30 66.08 66.30 0.0M
2024-09-20 66.24 66.47 66.24 66.37 0.0M
2024-09-19 66.86 66.86 66.30 66.65 0.0M
2024-09-18 66.39 66.78 66.24 66.26 0.0M
2024-09-17 66.63 66.63 66.28 66.34 0.0M
2024-09-16 66.32 66.47 66.09 66.45 0.0M
2024-09-13 65.89 65.89 65.65 65.83 0.0M
2024-09-12 64.99 65.39 64.99 65.38 0.0M
2024-09-11 65.17 65.24 64.45 65.24 0.0M
2024-09-10 64.96 65.23 64.87 65.23 0.0M
2024-09-09 65.32 65.54 65.32 65.48 0.0M
2024-09-06 65.63 65.63 64.87 64.94 0.0M
2024-09-05 65.80 65.86 65.56 65.63 0.0M
2024-09-04 65.04 65.52 65.04 65.36 0.0M
2024-09-03 65.37 65.38 65.19 65.28 0.0M
2024-08-30 65.54 65.63 65.31 65.63 0.0M
2024-08-29 65.47 65.55 65.26 65.34 0.0M
2024-08-28 65.33 65.48 65.05 65.27 0.0M
2024-08-27 65.36 65.46 65.27 65.44 0.0M
2024-08-26 65.32 65.38 65.13 65.13 0.0M
2024-08-23 64.20 65.00 64.20 65.00 0.0M
2024-08-22 64.04 64.04 63.70 63.75 0.0M
2024-08-21 63.67 63.95 63.67 63.95 0.0M
2024-08-20 63.69 63.69 63.50 63.62 0.0M
2024-08-19 63.52 63.82 63.52 63.79 0.0M
2024-08-16 62.82 63.19 62.82 63.17 0.0M
2024-08-15 62.85 63.10 62.84 62.93 0.0M
2024-08-14 62.42 62.60 62.42 62.55 0.0M
2024-08-13 61.99 62.44 61.99 62.44 0.0M
2024-08-12 61.89 61.89 61.54 61.64 0.0M
2024-08-09 61.56 61.74 61.47 61.74 0.0M
2024-08-08 61.08 61.60 61.08 61.52 0.0M
2024-08-07 61.42 61.53 60.74 60.75 0.0M
2024-08-06 60.13 60.92 59.96 60.61 0.0M
2024-08-05 60.00 60.11 59.64 60.02 0.0M
2024-08-02 61.39 61.70 60.89 61.43 0.0M
2024-08-01 62.34 62.34 61.62 61.79 0.0M
2024-07-31 62.82 62.82 62.66 62.67 0.0M
2024-07-30 62.31 62.45 62.21 62.45 0.0M
2024-07-29 62.05 62.27 62.05 62.24 0.0M
2024-07-26 62.10 62.43 62.10 62.40 0.0M
2024-07-25 61.44 62.08 61.44 61.69 0.0M
2024-07-24 61.74 61.97 61.48 61.48 0.0M
2024-07-23 61.74 62.00 61.74 61.84 0.0M
2024-07-22 61.91 62.09 61.57 62.04 0.0M
2024-07-19 61.67 61.72 61.47 61.54 0.0M
2024-07-18 62.29 62.55 61.75 61.86 0.0M
2024-07-17 61.83 62.31 61.83 62.21 0.0M
2024-07-16 61.14 61.75 61.14 61.75 0.0M
2024-07-15 61.41 61.47 61.26 61.34 0.0M
2024-07-12 61.35 61.59 61.35 61.44 0.0M
2024-07-11 60.66 61.04 60.66 60.92 0.0M
2024-07-10 59.90 60.12 59.89 60.12 0.0M
2024-07-09 59.35 59.56 59.33 59.49 0.0M
2024-07-08 59.64 59.78 59.45 59.56 0.0M
2024-07-05 59.83 59.83 59.45 59.65 0.0M
2024-07-03 59.55 59.87 59.55 59.74 0.0M
2024-07-02 59.37 59.50 59.32 59.50 0.0M
2024-07-01 59.51 59.81 59.22 59.25 0.0M
2024-06-28 59.02 59.23 58.99 59.11 0.0M
2024-06-27 58.71 58.74 58.58 58.70 0.0M
2024-06-26 58.68 58.72 58.55 58.71 0.0M
2024-06-25 59.23 59.23 58.86 59.06 0.0M
2024-06-24 58.98 59.45 58.98 59.42 0.0M
2024-06-21 59.81 59.91 59.81 59.91 0.0M
2024-06-20 60.19 60.28 60.12 60.21 0.0M
2024-06-18 59.91 60.32 59.91 60.20 0.0M
2024-06-17 59.64 59.80 59.36 59.80 0.0M
2024-06-14 59.59 59.65 59.31 59.65 0.0M
2024-06-13 60.39 60.39 59.97 60.13 0.0M
2024-06-12 61.03 61.20 60.61 60.69 0.0M
2024-06-11 60.18 60.19 59.96 60.09 0.0M
2024-06-10 60.44 60.68 60.39 60.59 0.0M
2024-06-07 60.71 60.71 60.56 60.60 0.0M
2024-06-06 60.98 61.18 60.98 61.18 0.0M
2024-06-05 61.23 61.23 60.95 61.19 0.0M
2024-06-04 61.12 61.30 61.10 61.26 0.0M
2024-06-03 61.43 61.43 61.07 61.29 0.0M
2024-05-31 60.92 61.18 60.75 61.18 0.0M
2024-05-30 60.29 60.69 60.29 60.59 0.0M
2024-05-29 60.30 60.30 60.00 60.00 0.0M
2024-05-28 61.31 61.31 60.83 60.96 0.0M
2024-05-24 61.18 61.30 61.16 61.20 0.0M
2024-05-23 61.77 61.77 60.86 60.92 0.0M
2024-05-22 61.77 61.80 61.50 61.51 0.0M
2024-05-21 62.02 62.11 61.99 62.11 0.0M
2024-05-20 62.32 62.38 62.14 62.15 0.0M
2024-05-17 62.08 62.29 62.08 62.26 0.0M
2024-05-16 62.10 62.23 62.10 62.17 0.0M
2024-05-15 61.89 62.14 61.88 62.05 0.0M
2024-05-14 61.50 61.66 61.49 61.66 0.0M
2024-05-13 61.33 61.65 61.33 61.38 0.0M
2024-05-10 61.52 61.52 61.21 61.27 0.0M
2024-05-09 60.63 61.06 60.63 61.06 0.0M
2024-05-08 60.10 60.50 60.10 60.50 0.0M
2024-05-07 60.55 60.55 60.36 60.42 0.0M
2024-05-06 60.19 60.35 60.19 60.27 0.0M
2024-05-03 60.08 60.22 59.77 59.88 0.0M
2024-05-02 59.21 59.61 59.17 59.49 0.0M
2024-05-01 58.51 59.09 58.38 58.58 0.0M
2024-04-30 58.92 59.05 58.70 58.70 0.0M
2024-04-29 59.06 59.33 59.06 59.28 0.0M
2024-04-26 58.70 58.93 58.70 58.76 0.0M
2024-04-25 58.29 58.58 58.21 58.53 0.0M
2024-04-24 58.68 58.80 58.53 58.80 0.0M
2024-04-23 58.45 58.96 58.43 58.87 0.0M
2024-04-22 58.17 58.55 58.00 58.42 0.0M
2024-04-19 57.83 57.86 57.71 57.85 0.0M
2024-04-18 57.32 57.56 57.23 57.33 0.0M
2024-04-17 57.29 57.33 57.05 57.16 0.0M
2024-04-16 57.33 57.33 56.90 56.98 0.0M
2024-04-15 58.38 58.42 57.54 57.73 0.0M
2024-04-12 58.34 58.34 57.87 57.97 0.0M
2024-04-11 58.94 58.94 58.46 58.79 0.0M
2024-04-10 59.01 59.01 58.46 58.75 0.0M
2024-04-09 59.66 59.81 59.53 59.74 0.0M
2024-04-08 59.27 59.52 59.27 59.49 0.0M
2024-04-05 58.99 59.22 58.79 59.16 0.0M
2024-04-04 59.83 59.94 59.11 59.17 0.0M
2024-04-03 59.19 59.55 59.02 59.50 0.0M
2024-04-02 59.33 59.33 59.14 59.26 0.0M
2024-04-01 59.83 59.83 59.46 59.59 0.0M
2024-03-28 59.93 60.05 59.91 59.98 0.0M
2024-03-27 59.43 59.95 59.43 59.95 0.0M
2024-03-26 59.57 59.57 59.28 59.28 0.0M
2024-03-25 59.32 59.52 59.32 59.38 0.0M
2024-03-22 59.92 59.92 59.45 59.47 0.0M
2024-03-21 59.96 60.01 59.86 59.87 0.0M
2024-03-20 59.15 59.92 59.12 59.92 0.0M
2024-03-19 59.04 59.39 59.04 59.30 0.0M
2024-03-18 59.26 59.26 59.05 59.06 0.0M
2024-03-15 59.58 59.77 59.49 59.65 0.0M
2024-03-14 60.06 60.06 59.26 59.49 0.0M
2024-03-13 60.18 60.24 60.07 60.10 0.0M
2024-03-12 60.03 60.16 59.98 60.14 0.0M
2024-03-11 59.74 60.00 59.72 59.95 0.0M
2024-03-08 60.15 60.30 59.96 59.97 0.0M
2024-03-07 59.82 59.92 59.80 59.89 0.0M
2024-03-06 59.60 59.60 59.37 59.50 0.0M
2024-03-05 58.99 59.24 58.95 59.08 0.0M
2024-03-04 58.95 59.08 58.88 58.97 0.0M
2024-03-01 58.89 59.17 58.67 59.15 0.0M
2024-02-29 58.94 59.04 58.71 58.86 0.0M
2024-02-28 58.63 58.87 58.63 58.73 0.0M
2024-02-27 58.87 58.98 58.81 58.97 0.0M
2024-02-26 59.08 59.12 58.62 58.73 0.0M
2024-02-23 59.25 59.39 59.20 59.28 0.0M
2024-02-22 59.16 59.24 58.98 59.23 0.0M
2024-02-21 58.83 59.07 58.83 59.07 0.0M
2024-02-20 58.63 58.86 58.63 58.78 0.0M
2024-02-16 58.37 58.75 58.33 58.51 0.0M
2024-02-15 57.80 58.45 57.80 58.42 0.0M
2024-02-14 57.30 57.51 57.26 57.43 0.0M
2024-02-13 57.42 57.42 56.67 56.94 0.0M
2024-02-12 57.69 58.28 57.69 58.16 0.0M
2024-02-09 57.67 57.67 57.36 57.67 0.0M
2024-02-08 57.81 57.81 57.55 57.72 0.0M
2024-02-07 58.25 58.25 57.90 57.95 0.0M
2024-02-06 57.94 58.21 57.80 58.21 0.0M
2024-02-05 58.31 58.31 57.93 57.97 0.0M
2024-02-02 58.80 58.80 58.42 58.67 0.0M
2024-02-01 59.00 59.25 58.63 59.24 0.0M
2024-01-31 59.44 59.57 58.90 58.96 0.0M
2024-01-30 59.24 59.48 59.20 59.42 0.0M
2024-01-29 59.32 59.66 59.28 59.62 0.0M
2024-01-26 59.65 59.75 59.55 59.61 0.0M
2024-01-25 59.65 59.65 59.35 59.59 0.0M
2024-01-24 59.72 59.77 59.25 59.28 0.0M
2024-01-23 59.18 59.31 58.91 59.15 0.0M
2024-01-22 59.06 59.32 59.06 59.24 0.0M
2024-01-19 58.38 58.92 58.38 58.88 0.0M
2024-01-18 58.68 58.68 58.36 58.63 0.0M
2024-01-17 58.61 58.61 58.20 58.47 0.0M
2024-01-16 59.57 59.59 59.33 59.40 0.0M
2024-01-12 60.48 60.54 60.12 60.18 0.0M
2024-01-11 60.23 60.23 59.67 60.08 0.0M
2024-01-10 60.13 60.19 60.03 60.16 0.0M
2024-01-09 60.03 60.12 59.91 60.04 0.0M
2024-01-08 59.91 60.45 59.91 60.44 0.0M
2024-01-05 59.80 60.33 59.80 59.96 0.0M
2024-01-04 59.84 60.11 59.84 59.85 0.0M
2024-01-03 59.77 59.90 59.59 59.72 0.0M
2024-01-02 59.94 60.49 59.93 60.22 0.0M