UK markets close in 3 hours 38 minutes

SPDR Blmbrg Bcly 1-3 Yr US Trs Bd ETF (TRS3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
47.78-0.03 (-0.05%)
As of 10:50AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202447.7847.7847.7847.7847.7824
07 May 202447.8047.8047.7947.8147.812,360
03 May 202447.7847.7847.7847.7847.78-
02 May 202447.7047.7047.6747.7147.71137
01 May 202447.6047.6047.6047.6047.60-
30 Apr 202447.6147.6147.6047.6047.601,242
29 Apr 202447.6047.6047.6047.6247.62-
26 Apr 202447.6347.6447.5947.6047.6019,250
25 Apr 202447.6447.6447.6447.6047.601,789
24 Apr 202447.6247.6247.6247.6247.62-
23 Apr 202447.5747.6447.5747.6347.6310,315
22 Apr 202447.5547.5547.5547.6047.6068
19 Apr 202447.6247.6247.6047.5847.58-
18 Apr 202447.6147.6347.6147.5647.56130
17 Apr 202447.5847.5847.5847.5847.58-
16 Apr 202447.5947.5947.5747.5647.5640,679
15 Apr 202447.5947.5947.5747.5647.56101
12 Apr 202447.5947.5947.5647.6047.6082
11 Apr 202447.5447.5447.5447.5447.54-
10 Apr 202447.7347.7347.7347.5447.5415
09 Apr 202447.6947.6947.6947.7147.7118,051
08 Apr 202447.6547.6547.6547.6747.67531
05 Apr 202447.7847.7847.7547.7247.721,414
04 Apr 202447.7547.7747.7247.7447.74917
03 Apr 202447.7147.7147.6847.6947.693,359
02 Apr 202447.7147.7147.6847.7047.701,602
28 Mar 202447.7647.7647.7647.7647.76-
27 Mar 202447.7947.7947.7947.7947.79-
26 Mar 202447.7647.7647.7647.7447.74-
25 Mar 202447.7447.7747.7247.7347.732,460
22 Mar 202447.7447.7447.7447.7647.7634
21 Mar 202447.7247.7247.7247.7247.72-
20 Mar 202447.6747.6747.6547.6747.67454
19 Mar 202447.6247.6247.6147.6447.641,081
18 Mar 202447.6147.6147.5847.5947.59156
15 Mar 202447.6447.6447.6347.6247.622,387
14 Mar 202447.6747.7147.6747.6447.641,438
13 Mar 202447.7047.7047.6847.6947.69565
12 Mar 202447.7647.7647.7647.7047.70-
11 Mar 202447.7847.7947.7647.7547.754,890
08 Mar 202447.7947.7947.7947.7847.78-
07 Mar 202447.7247.7447.7247.7347.731,409
06 Mar 202447.7147.7147.7147.7147.71-
05 Mar 202447.6947.6947.6947.6947.69-
04 Mar 202447.7047.7047.6647.6547.6590
01 Mar 202447.6047.6747.6047.6847.6897
29 Feb 202447.6247.6247.6247.6347.6321,978
28 Feb 202447.5747.5747.5647.5647.562,082
27 Feb 202447.5647.5747.5447.5547.552,398
26 Feb 202447.5547.5647.5547.5447.541,043
23 Feb 202447.5447.5447.5447.5647.56-
22 Feb 202447.5647.5847.5647.5447.54197
21 Feb 202447.6247.6347.6247.5847.583,639
20 Feb 202447.5747.5747.5747.6247.62175
19 Feb 202447.5647.5947.5647.5747.57210
16 Feb 202447.5947.5947.5447.5347.534,423
15 Feb 202447.5947.6247.5947.5947.5990
14 Feb 202447.5247.5247.5247.5647.561,181
13 Feb 202447.6847.6847.5847.5447.542,376
12 Feb 202447.6347.6347.6347.6547.6536
09 Feb 202447.6547.6947.6547.6547.65200
08 Feb 202447.7047.7047.7047.6747.67845
07 Feb 202447.7147.7147.7147.7147.71-
06 Feb 202447.6647.6647.6547.6747.6791
05 Feb 202447.6147.6147.6147.6247.62339
02 Feb 202447.8447.8447.8447.6947.69294
01 Feb 202447.8647.8647.8647.8847.8894
01 Feb 20240.9761 Dividend
31 Jan 202448.7948.7948.7948.7947.82-
30 Jan 202448.6448.6448.6448.6747.7033
29 Jan 202448.6648.6648.6648.6947.712
26 Jan 202448.7348.7348.7348.6747.69-
25 Jan 202448.6848.6848.6848.6847.71-
24 Jan 202448.6548.6548.6548.6347.652,008
23 Jan 202448.6148.6148.6148.6047.63622
22 Jan 202448.6448.6448.6148.6347.6551
19 Jan 202448.6648.6648.6648.6047.63-
18 Jan 202448.6548.6548.6548.6547.67-
17 Jan 202448.7048.7048.7048.6347.65382
16 Jan 202448.7348.7348.7348.7447.76281
15 Jan 202448.7648.7648.7648.7647.79-
12 Jan 202448.6848.6848.6848.7947.82-
11 Jan 202448.6348.6348.6348.6347.65-
10 Jan 202448.5848.5848.5848.5847.61-
09 Jan 202448.5448.5448.5448.5647.5849
08 Jan 202448.6048.6048.6048.6047.62-
05 Jan 202448.5148.5548.5148.5847.60555
04 Jan 202448.5948.5948.5248.5447.573,323
03 Jan 202448.5348.5748.5348.5447.571,093
02 Jan 202448.5648.5748.5648.5647.591,120
29 Dec 202348.6148.6148.5948.5847.611,002
28 Dec 202348.5848.6248.5848.6047.6278
27 Dec 202348.5248.5248.5248.5647.5912
22 Dec 202348.5648.5648.5548.5647.591,854
21 Dec 202348.5548.5548.5248.5547.58163
20 Dec 202348.4548.4948.4548.4647.49105
19 Dec 202348.4248.4348.4248.4247.45420
18 Dec 202348.4148.4148.3948.3947.423,392
15 Dec 202348.4648.4848.4648.4447.48-
14 Dec 202348.5448.5448.4948.4747.51144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...