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
7th Aug 2026 (Fri) 31.75 31.805 31.75 31.785 40,181
6th Aug 2026 (Thu) 31.805 31.805 31.755 31.7525 20,660
5th Aug 2026 (Wed) 31.74 31.83 31.74 31.77 59,995
4th Aug 2026 (Tue) 31.67 31.78 31.67 31.75 17,075
3rd Aug 2026 (Mon) 31.71 31.71 31.685 31.705 3,764
31st Jul 2026 (Fri) 31.71 31.71 31.71 31.615 24,048
30th Jul 2026 (Thu) 31.70 31.70 31.70 31.70 47,657
29th Jul 2026 (Wed) 31.685 31.685 31.685 31.685 13,407
28th Jul 2026 (Tue) 31.81 31.81 31.81 31.81 86,908
27th Jul 2026 (Mon) 31.695 31.695 31.695 31.7075 8,892
24th Jul 2026 (Fri) 31.635 31.695 31.635 31.695 86,243
23rd Jul 2026 (Thu) 31.685 31.685 31.5725 31.5725 846
22nd Jul 2026 (Wed) 31.70 31.70 31.685 31.685 2,368
21st Jul 2026 (Tue) 31.705 31.705 31.65 31.70 11,836
20th Jul 2026 (Mon) 31.695 31.695 31.695 31.695 30,508
17th Jul 2026 (Fri) 31.7475 31.80 31.7475 31.80 49,749
16th Jul 2026 (Thu) 31.715 31.78 31.71 31.7475 6,538
15th Jul 2026 (Wed) 31.77 31.815 31.77 31.81 10,348
14th Jul 2026 (Tue) 31.685 31.76 31.685 31.80 128,820
13th Jul 2026 (Mon) 31.73 31.775 31.73 31.76 10,255
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
FTSE 100 Latest
Value10,901.09
Change33.20