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 Global Aggregate Bond UCITS ETF USD Hedged (Acc) (GLAD) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 31.47 31.59 31.47 31.5575 60,380
19th May 2026 (Tue) 31.40 31.435 31.395 31.435 43,815
18th May 2026 (Mon) 31.48 31.515 31.48 31.48 158,053
15th May 2026 (Fri) 31.565 31.565 31.47 31.47 2,327
14th May 2026 (Thu) 31.72 31.72 31.72 31.72 24,530
13th May 2026 (Wed) 31.61 31.61 31.605 31.605 0
12th May 2026 (Tue) 31.695 31.695 31.61 31.61 11,990
11th May 2026 (Mon) 31.74 31.76 31.74 31.75 8,576
8th May 2026 (Fri) 31.795 31.795 31.795 31.795 15,335
7th May 2026 (Thu) 31.79 31.79 31.775 31.775 36,471
6th May 2026 (Wed) 31.81 31.81 31.795 31.79 17,893
5th May 2026 (Tue) 31.665 31.755 31.625 31.755 51,248
4th May 2026 (Mon) 31.705 31.705 31.705 31.705 0
1st May 2026 (Fri) 31.68 31.68 31.68 31.705 1,635
30th Apr 2026 (Thu) 31.565 31.68 31.565 31.685 19,617
29th Apr 2026 (Wed) 31.66 31.66 31.66 31.66 48,181
28th Apr 2026 (Tue) 31.695 31.695 31.665 31.665 24,525
27th Apr 2026 (Mon) 31.71 31.71 31.71 31.71 25,169
24th Apr 2026 (Fri) 31.725 31.725 31.725 31.775 8,247
23rd Apr 2026 (Thu) 31.70 31.825 31.70 31.825 7,120
22nd Apr 2026 (Wed) 31.845 31.845 31.83 31.845 50,872
21st Apr 2026 (Tue) 31.825 31.83 31.82 31.80 10,233
20th Apr 2026 (Mon) 31.775 31.865 31.775 31.865 93,546
17th Apr 2026 (Fri) 31.935 31.935 31.925 31.925 39,118
16th Apr 2026 (Thu) 31.79 31.79 31.76 31.775 63,728
15th Apr 2026 (Wed) 31.75 31.75 31.75 31.75 58,820
14th Apr 2026 (Tue) 31.795 31.795 31.795 31.795 82,620
13th Apr 2026 (Mon) 31.685 31.685 31.665 31.6475 83,197
10th Apr 2026 (Fri) 31.74 31.74 31.71 31.71 52,384
9th Apr 2026 (Thu) 31.755 31.755 31.755 31.755 81,403
8th Apr 2026 (Wed) 31.83 31.83 31.81 31.7725 4,748
7th Apr 2026 (Tue) 31.59 31.595 31.58 31.5375 123,225
6th Apr 2026 (Mon) 31.665 31.665 31.665 31.665 0
3rd Apr 2026 (Fri) 31.665 31.665 31.665 31.665 0
2nd Apr 2026 (Thu) 31.60 31.665 31.60 31.665 0
1st Apr 2026 (Wed) 31.60 31.60 31.60 31.60 22,008
31st Mar 2026 (Tue) 31.575 31.585 31.51 31.51 120,754
30th Mar 2026 (Mon) 31.485 31.54 31.455 31.54 5,649
27th Mar 2026 (Fri) 31.35 31.44 31.35 31.3875 60,952
26th Mar 2026 (Thu) 31.495 31.51 31.495 31.51 244,671
25th Mar 2026 (Wed) 31.575 31.575 31.575 31.5825 10,544
24th Mar 2026 (Tue) 31.52 31.52 31.475 31.475 22,643
23rd Mar 2026 (Mon) 31.505 31.585 31.475 31.585 19,601
FTSE 100 Latest
Value10,443.47
Change11.13