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
28th Sep 2026 (Mon) 26.81 26.81 26.75 26.75 0
25th Sep 2026 (Fri) 26.81 26.81 26.81 26.81 8,648
24th Sep 2026 (Thu) 26.88 26.88 26.81 26.81 0
23rd Sep 2026 (Wed) 27.02 27.02 26.88 26.88 29,894
22nd Sep 2026 (Tue) 27.05 27.05 27.05 27.02 300
21st Sep 2026 (Mon) 26.98 27.02 26.98 27.02 0
18th Sep 2026 (Fri) 27.055 27.055 26.98 26.98 0
17th Sep 2026 (Thu) 27.07 27.07 27.055 27.055 0
16th Sep 2026 (Wed) 27.015 27.07 27.015 27.07 8,844
15th Sep 2026 (Tue) 27.06 27.06 27.015 27.015 9,000
14th Sep 2026 (Mon) 27.085 27.085 27.06 27.06 0
11th Sep 2026 (Fri) 27.125 27.125 27.085 27.085 0
10th Sep 2026 (Thu) 27.24 27.24 27.125 27.125 0
9th Sep 2026 (Wed) 27.295 27.295 27.24 27.24 568
8th Sep 2026 (Tue) 27.28 27.295 27.28 27.295 2,499
7th Sep 2026 (Mon) 27.315 27.315 27.28 27.28 0
4th Sep 2026 (Fri) 27.355 27.355 27.315 27.315 29,448
3rd Sep 2026 (Thu) 27.28 27.355 27.28 27.355 0
2nd Sep 2026 (Wed) 27.28 27.28 27.28 27.28 300
1st Sep 2026 (Tue) 27.37 27.37 27.31 27.31 142,093
31st Aug 2026 (Mon) 27.37 27.37 27.37 27.37 0
28th Aug 2026 (Fri) 27.47 27.47 27.37 27.37 0
27th Aug 2026 (Thu) 27.46 27.47 27.46 27.47 462
26th Aug 2026 (Wed) 27.47 27.47 27.46 27.46 0
25th Aug 2026 (Tue) 27.43 27.47 27.43 27.47 132
24th Aug 2026 (Mon) 27.40 27.40 27.40 27.43 2,286
21st Aug 2026 (Fri) 27.42 27.42 27.38 27.38 527
20th Aug 2026 (Thu) 27.45 27.45 27.42 27.42 0
19th Aug 2026 (Wed) 27.43 27.45 27.43 27.45 0
18th Aug 2026 (Tue) 27.44 27.44 27.43 27.43 0
17th Aug 2026 (Mon) 27.46 27.46 27.46 27.44 4,019
14th Aug 2026 (Fri) 27.48 27.48 27.45 27.45 1,462
13th Aug 2026 (Thu) 27.42 27.48 27.42 27.48 0
12th Aug 2026 (Wed) 27.43 27.43 27.43 27.42 2,353
11th Aug 2026 (Tue) 27.34 27.34 27.34 27.38 3,123
10th Aug 2026 (Mon) 27.41 27.41 27.37 27.37 0
7th Aug 2026 (Fri) 27.385 27.41 27.385 27.41 0
6th Aug 2026 (Thu) 27.44 27.44 27.44 27.385 2,213
5th Aug 2026 (Wed) 27.41 27.41 27.41 27.41 17,168
4th Aug 2026 (Tue) 27.35 27.35 27.35 27.41 2,385
3rd Aug 2026 (Mon) 27.34 27.34 27.34 27.335 2,176
31st Jul 2026 (Fri) 27.86 27.86 27.86 27.85 2,169
30th Jul 2026 (Thu) 27.87 27.89 27.86 27.92 3,157
29th Jul 2026 (Wed) 27.91 27.92 27.87 27.88 95,437
FTSE 100 Latest
Value10,684.88
Change-10.37