SPDR Bloomberg Global Aggregate Bond USD Hdg UCITS ETF Acc - GLBL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.11	19.1	19.1	19.13	19.09	5,517
August 15, 2025	19.12	19.09	19.09	19.15	19.08	38,928
August 14, 2025	19.15	19.12	19.12	19.18	19.12	91,038
August 13, 2025	19.19	19.17	19.17	19.19	19.13	31,631
August 12, 2025	19.23	19.16	19.16	19.23	19.14	27,748
August 11, 2025	19.27	19.3	19.3	19.3	19.24	13,336
August 08, 2025	19.32	19.27	19.27	19.32	19.25	22,115
August 07, 2025	19.42	19.35	19.35	19.44	19.31	25,441
August 06, 2025	19.46	19.4	19.4	19.47	19.4	20,782
August 05, 2025	19.5	19.45	19.45	19.51	19.44	9,116
August 04, 2025	19.45	19.45	19.45	19.47	19.41	20,434
August 01, 2025	19.69	19.78	19.78	19.79	19.66	17,990
July 31, 2025	19.64	19.66	19.66	19.71	19.62	14,901
July 30, 2025	19.58	19.6	19.6	19.6	19.52	13,147
July 29, 2025	19.55	19.59	19.59	19.61	19.53	17,037
July 28, 2025	19.56	19.49	19.49	19.56	19.46	2,485
July 25, 2025	19.44	19.47	19.47	19.51	19.43	17,340
July 24, 2025	19.37	19.39	19.39	19.4	19.33	10,697
July 23, 2025	19.42	19.39	19.39	19.42	19.37	13,611
July 22, 2025	19.47	19.48	19.48	19.5	19.41	13,691
July 21, 2025	19.45	19.45	19.45	19.48	19.42	16,535
July 18, 2025	19.42	19.42	19.42	19.42	19.38	13,483
July 17, 2025	19.43	19.43	19.43	19.45	19.37	12,004
July 16, 2025	19.42	19.41	19.41	19.46	19.4	12,565
July 15, 2025	19.45	19.41	19.41	19.47	19.41	14,702
July 14, 2025	19.45	19.43	19.43	19.45	19.37	10,225
July 11, 2025	19.36	19.36	19.36	19.41	19.33	15,726
July 10, 2025	19.31	19.32	19.32	19.36	19.28	15,153
July 09, 2025	19.29	19.31	19.31	19.31	19.25	20,465
July 08, 2025	19.25	19.3	19.3	19.34	19.25	10,841
July 07, 2025	19.36	19.26	19.26	19.41	19.26	15,202
July 04, 2025	19.34	19.35	19.35	19.37	19.32	15,616
July 03, 2025	19.36	19.33	19.33	19.38	19.27	14,065
July 02, 2025	19.26	19.38	19.38	19.43	19.26	111,678
July 01, 2025	19.28	19.27	19.27	19.31	19.23	14,740
June 30, 2025	19.24	19.27	19.27	19.29	19.24	22,393
June 27, 2025	19.19	19.22	19.22	19.23	19.16	11,816
June 26, 2025	19.21	19.17	19.17	19.23	19.17	14,536
June 25, 2025	19.3	19.23	19.23	19.3	19.22	14,537
June 24, 2025	19.25	19.25	19.25	19.27	19.23	3,495
June 23, 2025	19.37	19.35	19.35	19.46	19.33	26,737
June 20, 2025	19.39	19.38	19.38	19.39	19.29	14,312
June 19, 2025	19.42	19.38	19.38	19.45	19.37	15,540
June 18, 2025	19.36	19.4	19.4	19.42	19.34	26,237
June 17, 2025	19.24	19.29	19.29	19.29	19.22	11,148
June 16, 2025	19.21	19.21	19.21	19.24	19.19	38,748
June 13, 2025	19.33	19.2	19.2	19.33	19.2	22,506
June 12, 2025	19.28	19.26	19.26	19.28	19.24	9,814
June 11, 2025	19.27	19.2	19.2	19.27	19.2	19,413
June 10, 2025	19.27	19.22	19.22	19.27	19.21	19,953
June 09, 2025	19.14	19.15	19.15	19.15	19.11	28,827
June 06, 2025	19.22	19.16	19.16	19.26	19.15	1.85M
June 05, 2025	19.2	19.16	19.16	19.23	19.15	18,914
June 04, 2025	19.16	19.19	19.19	19.21	19.15	4,354
June 03, 2025	19.27	19.18	19.18	19.27	19.16	2,432
June 02, 2025	19.16	19.16	19.16	19.19	19.14	5,633
May 30, 2025	19.19	19.23	19.23	19.25	19.18	4,890
May 29, 2025	19.12	19.2	19.2	19.2	19.1	7,417
May 28, 2025	19.11	19.14	19.14	19.19	19.11	33,746
May 27, 2025	19.12	19.12	19.12	19.12	19.05	780,689

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