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
10th Jul 2026 (Fri) 27.97 27.975 27.97 27.975 0
9th Jul 2026 (Thu) 27.95 27.95 27.95 27.97 3,939
8th Jul 2026 (Wed) 27.90 27.90 27.90 27.90 3,681
7th Jul 2026 (Tue) 28.00 28.00 28.00 28.01 6,344
6th Jul 2026 (Mon) 28.02 28.02 28.02 28.02 0
3rd Jul 2026 (Fri) 28.03 28.03 28.03 28.02 400
2nd Jul 2026 (Thu) 27.97 27.97 27.97 28.04 23,984
1st Jul 2026 (Wed) 28.06 28.06 28.02 28.02 0
30th Jun 2026 (Tue) 28.10 28.10 28.06 28.06 50,915
29th Jun 2026 (Mon) 28.11 28.11 28.085 28.085 0
26th Jun 2026 (Fri) 28.11 28.11 28.10 28.11 22,377
25th Jun 2026 (Thu) 28.02 28.07 28.02 28.07 43,991
24th Jun 2026 (Wed) 27.92 27.92 27.92 28.02 2,139
23rd Jun 2026 (Tue) 27.91 27.94 27.91 27.94 27,063
22nd Jun 2026 (Mon) 27.925 27.925 27.91 27.91 13,001
19th Jun 2026 (Fri) 27.985 27.985 27.925 27.925 0
18th Jun 2026 (Thu) 27.94 27.94 27.94 27.985 2,156
17th Jun 2026 (Wed) 28.01 28.025 28.01 28.025 252
16th Jun 2026 (Tue) 28.02 28.02 28.02 28.01 2,279
15th Jun 2026 (Mon) 27.97 28.005 27.97 28.005 0
12th Jun 2026 (Fri) 28.00 28.00 27.94 27.97 18,834
11th Jun 2026 (Thu) 27.90 27.905 27.90 27.905 0
10th Jun 2026 (Wed) 27.89 27.89 27.89 27.90 2,399
9th Jun 2026 (Tue) 27.87 27.87 27.87 27.86 20,220
8th Jun 2026 (Mon) 27.86 27.86 27.86 27.845 1,822
5th Jun 2026 (Fri) 27.97 27.97 27.97 27.85 2,181
4th Jun 2026 (Thu) 27.93 27.97 27.93 27.97 13,970
3rd Jun 2026 (Wed) 27.92 27.92 27.92 27.92 2,184
2nd Jun 2026 (Tue) 27.99 27.99 27.99 27.97 2,189
1st Jun 2026 (Mon) 27.93 27.93 27.93 27.915 2,605
29th May 2026 (Fri) 27.965 28.015 27.965 28.015 1,378
28th May 2026 (Thu) 27.94 27.94 27.94 27.965 11,798
27th May 2026 (Wed) 27.90 27.945 27.90 27.945 0
26th May 2026 (Tue) 27.92 27.92 27.92 27.90 2,197
25th May 2026 (Mon) 27.81 27.81 27.81 27.81 0
22nd May 2026 (Fri) 27.79 27.81 27.79 27.81 0
21st May 2026 (Thu) 27.835 27.835 27.79 27.79 8,260
20th May 2026 (Wed) 27.76 27.85 27.75 27.835 6,987
19th May 2026 (Tue) 27.76 27.76 27.71 27.72 201,780
18th May 2026 (Mon) 27.81 27.81 27.81 27.805 5,306
15th May 2026 (Fri) 27.87 27.87 27.85 27.815 1,234
14th May 2026 (Thu) 27.915 27.97 27.915 27.97 0
13th May 2026 (Wed) 27.97 27.97 27.97 27.915 2,206
12th May 2026 (Tue) 27.99 27.99 27.97 27.955 8,459
11th May 2026 (Mon) 28.05 28.05 28.05 28.04 2,525
FTSE 100 Latest
Value10,497.29
Change24.84