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
10th Jul 2026 (Fri) 31.855 31.855 31.795 31.845 33,176
9th Jul 2026 (Thu) 31.80 31.80 31.80 31.80 54,963
8th Jul 2026 (Wed) 31.775 31.775 31.76 31.705 3,304
7th Jul 2026 (Tue) 31.89 31.89 31.835 31.835 24,797
6th Jul 2026 (Mon) 31.92 31.95 31.915 31.91 45,348
3rd Jul 2026 (Fri) 31.935 31.935 31.935 31.935 15,097
2nd Jul 2026 (Thu) 31.935 31.935 31.905 31.93 1,067
1st Jul 2026 (Wed) 31.885 31.97 31.885 31.97 9,904
30th Jun 2026 (Tue) 32.035 32.035 31.975 31.9875 24,154
29th Jun 2026 (Mon) 32.005 32.005 32.005 32.025 859
26th Jun 2026 (Fri) 32.05 32.06 32.05 32.06 274
25th Jun 2026 (Thu) 32.005 32.06 32.005 32.015 4,465
24th Jun 2026 (Wed) 31.90 31.975 31.90 31.9925 130,165
23rd Jun 2026 (Tue) 31.885 31.91 31.875 31.885 21,234
22nd Jun 2026 (Mon) 31.85 31.89 31.85 31.89 11,817
19th Jun 2026 (Fri) 31.84 31.875 31.84 31.865 2,065
18th Jun 2026 (Thu) 31.92 31.98 31.92 31.98 60,739
17th Jun 2026 (Wed) 31.965 31.965 31.965 31.96 48,472
16th Jun 2026 (Tue) 31.875 31.945 31.875 31.915 44,478
15th Jun 2026 (Mon) 31.815 31.925 31.815 31.885 22,340
12th Jun 2026 (Fri) 31.835 31.89 31.83 31.865 5,508
11th Jun 2026 (Thu) 31.705 31.79 31.705 31.79 57,861
10th Jun 2026 (Wed) 31.725 31.74 31.72 31.73 13,694
9th Jun 2026 (Tue) 31.685 31.72 31.685 31.695 43,541
8th Jun 2026 (Mon) 31.64 31.73 31.64 31.695 29,772
5th Jun 2026 (Fri) 31.80 31.80 31.71 31.73 49,145
4th Jun 2026 (Thu) 31.76 31.795 31.76 31.80 59,314
3rd Jun 2026 (Wed) 31.78 31.785 31.78 31.7525 12,073
2nd Jun 2026 (Tue) 31.865 31.895 31.865 31.88 14,239
1st Jun 2026 (Mon) 31.76 31.825 31.76 31.765 11,995
29th May 2026 (Fri) 31.825 31.845 31.82 31.835 22,527
28th May 2026 (Thu) 31.79 31.815 31.755 31.8075 266,528
27th May 2026 (Wed) 31.76 31.76 31.75 31.7675 25,186
26th May 2026 (Tue) 31.74 31.74 31.71 31.74 29,790
25th May 2026 (Mon) 31.615 31.615 31.615 31.615 0
22nd May 2026 (Fri) 31.595 31.655 31.595 31.615 58,510
21st May 2026 (Thu) 31.55 31.585 31.515 31.5225 8,505
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
FTSE 100 Latest
Value10,497.29
Change24.84