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 3-7 Year U.S. Treasury Bond UCITS ETF USD Unhedged (Dist) (TRS5) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 28.045 28.045 28.045 28.045 0
2nd Apr 2026 (Thu) 28.045 28.045 28.045 28.045 99
1st Apr 2026 (Wed) 28.015 28.045 28.015 28.045 12,927
31st Mar 2026 (Tue) 27.995 28.015 27.995 28.015 0
30th Mar 2026 (Mon) 27.97 27.97 27.94 27.995 3,405
27th Mar 2026 (Fri) 27.82 27.82 27.82 27.875 5,400
26th Mar 2026 (Thu) 27.91 27.91 27.91 27.88 4,340
25th Mar 2026 (Wed) 27.915 27.975 27.915 27.975 207
24th Mar 2026 (Tue) 27.87 27.87 27.87 27.915 24,639
23rd Mar 2026 (Mon) 27.915 27.915 27.905 27.905 13,791
20th Mar 2026 (Fri) 28.01 28.01 27.915 27.915 0
19th Mar 2026 (Thu) 28.125 28.125 28.01 28.01 162
18th Mar 2026 (Wed) 28.15 28.15 28.15 28.125 224
17th Mar 2026 (Tue) 28.14 28.14 28.14 28.18 2,150
16th Mar 2026 (Mon) 28.09 28.09 28.09 28.11 2,139
13th Mar 2026 (Fri) 28.085 28.085 28.055 28.055 0
12th Mar 2026 (Thu) 28.15 28.15 28.15 28.085 2,277
11th Mar 2026 (Wed) 28.255 28.255 28.145 28.145 0
10th Mar 2026 (Tue) 28.215 28.255 28.215 28.255 0
9th Mar 2026 (Mon) 28.215 28.215 28.215 28.215 0
6th Mar 2026 (Fri) 28.195 28.215 28.195 28.215 0
5th Mar 2026 (Thu) 28.30 28.30 28.195 28.195 1,077
4th Mar 2026 (Wed) 28.285 28.30 28.285 28.30 62
3rd Mar 2026 (Tue) 28.33 28.33 28.285 28.285 3,979
2nd Mar 2026 (Mon) 28.37 28.37 28.37 28.33 2,683
27th Feb 2026 (Fri) 28.39 28.39 28.39 28.425 2,187
26th Feb 2026 (Thu) 28.32 28.32 28.32 28.35 6,570
25th Feb 2026 (Wed) 28.32 28.32 28.32 28.31 2,183
24th Feb 2026 (Tue) 28.34 28.34 28.33 28.33 0
23rd Feb 2026 (Mon) 28.27 28.34 28.27 28.34 0
20th Feb 2026 (Fri) 28.24 28.24 28.24 28.27 20
19th Feb 2026 (Thu) 28.255 28.255 28.255 28.255 121
18th Feb 2026 (Wed) 28.285 28.285 28.255 28.255 0
17th Feb 2026 (Tue) 28.30 28.30 28.285 28.285 0
16th Feb 2026 (Mon) 28.30 28.32 28.30 28.30 1,831
13th Feb 2026 (Fri) 28.19 28.19 28.19 28.285 2,209
12th Feb 2026 (Thu) 28.145 28.225 28.145 28.225 25,379
11th Feb 2026 (Wed) 28.11 28.11 28.11 28.145 11,558
10th Feb 2026 (Tue) 28.17 28.17 28.17 28.185 4,773
9th Feb 2026 (Mon) 28.085 28.11 28.085 28.11 0
6th Feb 2026 (Fri) 28.095 28.095 28.085 28.085 0
FTSE 100 Latest
Value10,436.29
Change71.50