UK markets close in 4 hours 31 minutes

SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc (GLAD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
29.36-0.01 (-0.03%)
As of 04:45PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.000.000.0029.3629.36208,299
24 Jun 202429.3729.3729.3729.3729.37-
21 Jun 202429.2929.4529.2929.3929.394,863
20 Jun 202429.4229.4229.3729.3729.376,694
19 Jun 202429.3729.3729.3729.4029.40922
18 Jun 202429.3329.4129.3329.3929.392,513
17 Jun 202429.4029.4029.3429.3429.347,857
14 Jun 202429.3729.4429.3729.4229.42816
13 Jun 202429.3229.3229.3229.3229.32-
12 Jun 202429.1729.3429.1729.3429.34586
11 Jun 202429.1129.1129.1029.1029.10622
10 Jun 202429.0629.0629.0629.0629.06-
07 Jun 202429.3029.3029.1429.1529.1517,130
06 Jun 202429.2729.3029.2529.3029.302,964
05 Jun 202429.2329.3129.2229.2729.273,222
04 Jun 202429.1929.1929.1829.1829.186,919
03 Jun 202429.1229.1229.1229.1229.12-
31 May 202428.9328.9328.9329.0029.00709
30 May 202428.9328.9328.9228.9528.95536
29 May 202428.9328.9328.9128.8828.88964
28 May 202429.0529.1029.0529.0529.052,921
24 May 202429.0629.0829.0629.0729.071,025
23 May 202429.0529.0528.9928.9928.991,599
22 May 202429.0929.0929.0929.1029.1096
21 May 202429.1329.1329.1329.1329.13-
20 May 202429.0929.0929.0929.0929.091,351
17 May 202429.1529.1529.1529.1529.15-
16 May 202429.2229.2229.2229.2229.22-
15 May 202429.1129.2129.1129.1929.1930,973
14 May 202429.0329.0329.0329.0329.03-
13 May 202429.0529.0829.0329.0329.0377,221
10 May 202429.0229.0229.0229.0229.02-
09 May 202429.0329.0329.0329.0429.04554
08 May 202429.0529.0529.0529.0529.05-
07 May 202429.1129.1129.0629.1029.1013,200
03 May 202428.9528.9528.9528.9528.95-
02 May 202428.8528.8528.8528.8628.86500
01 May 202428.7528.7528.7528.7828.78500
30 Apr 202428.8128.8128.8128.7828.783,908
29 Apr 202428.8228.8228.8228.8228.82-
26 Apr 202428.7628.7928.7628.7728.7781,526
25 Apr 202428.6928.6928.6928.6928.69-
24 Apr 202428.8028.8028.7328.7528.751,977
23 Apr 202428.9428.9428.8428.8428.8413,505
22 Apr 202428.8328.8328.7928.8328.8318,446
19 Apr 202428.8828.8828.8728.8128.811,389
18 Apr 202428.8628.8628.8628.7928.79281
17 Apr 202428.7828.7828.7828.7828.78-
16 Apr 202428.7328.7628.6328.7328.7390,154
15 Apr 202428.9328.9328.8928.8328.83105,732
12 Apr 202428.8628.8928.8628.9728.97194
11 Apr 202428.9128.9128.8428.8528.8514,192
10 Apr 202428.9529.1628.9528.9828.982,321
09 Apr 202429.0829.1229.0829.1029.10639
08 Apr 202429.0229.0229.0029.0229.023,937
05 Apr 202429.1529.1529.0629.0729.071,600
04 Apr 202429.1229.1229.1229.1229.12-
03 Apr 202429.0729.0729.0429.0329.031,475
02 Apr 202429.0729.0728.9529.0129.0151,704
28 Mar 202429.2429.2429.2429.2429.24-
27 Mar 202429.2229.2229.2229.2429.241,332
26 Mar 202429.1529.1529.1529.1529.154,451
25 Mar 202429.1729.2229.1129.1129.116,289
22 Mar 202429.2029.2129.2029.1929.19130
21 Mar 202429.1129.1129.1129.1129.11-
20 Mar 202429.0629.1029.0529.0729.072,993
19 Mar 202429.0329.0329.0329.0329.03-
18 Mar 202429.0029.0029.0029.0029.00-
15 Mar 202428.9728.9728.9728.9928.997,300
14 Mar 202429.0829.0828.9928.9928.99618
13 Mar 202429.1729.1829.1329.1329.1316,563
12 Mar 202429.2329.2329.2329.1529.153
11 Mar 202429.2529.2529.2029.2029.201,864
08 Mar 202429.2529.2629.2529.2429.2422,898
07 Mar 202429.1629.1829.1629.1929.195,205
06 Mar 202429.1429.1429.1429.1429.14-
05 Mar 202429.1529.1529.1329.1129.11126,031
04 Mar 202428.9829.0228.9528.9828.981,547
01 Mar 202429.0029.0029.0029.0029.00-
29 Feb 202428.8428.9928.8428.9728.97103,965
28 Feb 202428.9028.9028.9028.9028.90-
27 Feb 202428.9028.9028.9028.9028.90-
26 Feb 202428.9528.9528.9528.9028.90161,440
23 Feb 202428.8028.9128.8028.9228.926,113
22 Feb 202428.8728.8928.8528.8528.8510,128
21 Feb 202428.9228.9228.9228.8728.87993
20 Feb 202428.8928.9028.8928.9328.932,375
19 Feb 202428.8428.8428.8428.8528.85350
16 Feb 202428.9128.9128.9028.8528.8510,538
15 Feb 202428.9728.9728.9128.9128.916,215
14 Feb 202428.8528.8628.8028.8528.8581,595
13 Feb 202428.9328.9528.8128.8328.8340,880
12 Feb 202428.9428.9428.9428.9428.94-
09 Feb 202428.9128.9128.9128.9128.91-
08 Feb 202429.0229.0228.9928.9428.94467
07 Feb 202429.0129.0129.0129.0129.01-
06 Feb 202429.0329.0528.9529.0329.038,963
05 Feb 202429.0729.0729.0728.9728.971,881
02 Feb 202429.2529.2529.1129.1129.114,802
01 Feb 202429.1329.1329.1329.3029.305,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...