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
December 04, 2025	19.57	19.56	19.56	19.6	19.53	87,404
December 03, 2025	19.68	19.59	19.59	19.71	19.59	20,528
December 02, 2025	19.73	19.75	19.75	19.76	19.71	47,971
December 01, 2025	19.75	19.71	19.71	19.76	19.67	6,800
November 28, 2025	19.76	19.73	19.73	19.85	19.72	17,101
November 27, 2025	19.8	19.72	19.72	19.8	19.72	651
November 26, 2025	19.81	19.73	19.73	19.83	19.73	8,665
November 25, 2025	19.83	19.79	19.79	19.84	19.76	2,091
November 24, 2025	19.85	19.83	19.83	19.86	19.83	1,603
November 21, 2025	19.91	19.84	19.84	19.94	19.83	1,323
November 20, 2025	19.83	19.81	19.81	19.83	19.78	2,296
November 19, 2025	19.8	19.84	19.84	19.84	19.78	5,550
November 18, 2025	19.78	19.78	19.78	19.82	19.78	1,366
November 17, 2025	19.79	19.76	19.76	19.79	19.73	3,625
November 14, 2025	19.77	19.81	19.81	19.85	19.77	6,159
November 13, 2025	19.88	19.78	19.78	19.88	19.78	12,511
November 12, 2025	19.86	19.88	19.88	19.92	19.85	4,946
November 11, 2025	19.84	19.81	19.81	19.84	19.79	5,062
November 10, 2025	19.74	19.79	19.79	19.8	19.74	2,573
November 07, 2025	19.86	19.8	19.8	19.87	19.78	1,645
November 06, 2025	19.87	19.88	19.88	19.9	19.85	2,272
November 05, 2025	19.95	19.9	19.9	19.95	19.89	2,154
November 04, 2025	19.9	19.93	19.93	19.95	19.88	4,635
November 03, 2025	19.86	19.8	19.8	19.87	19.8	14,308
October 31, 2025	19.82	19.87	19.87	19.9	19.81	3,062
October 30, 2025	19.86	19.85	19.85	19.86	19.81	7,651
October 29, 2025	19.9	19.86	19.86	19.9	19.85	3,614
October 28, 2025	19.73	19.79	19.79	19.82	19.73	550
October 27, 2025	19.65	19.68	19.68	19.68	19.63	2,606
October 24, 2025	19.66	19.69	19.69	19.69	19.63	1,277
October 23, 2025	19.61	19.67	19.67	19.71	19.61	3,601
October 22, 2025	19.69	19.64	19.64	19.71	19.64	3,060
October 21, 2025	19.62	19.61	19.61	19.64	19.58	962
October 20, 2025	19.56	19.56	19.56	19.57	19.51	2,335
October 17, 2025	19.62	19.59	19.59	19.62	19.53	6,932
October 16, 2025	19.48	19.55	19.55	19.55	19.48	640
October 15, 2025	19.61	19.56	19.56	19.63	19.56	2,391
October 14, 2025	19.65	19.62	19.62	19.67	19.61	1,487
October 13, 2025	19.53	19.54	19.54	19.56	19.51	1,154
October 10, 2025	19.53	19.53	19.53	19.59	19.52	1,148
October 09, 2025	19.48	19.51	19.51	19.51	19.42	4,460
October 08, 2025	19.41	19.4	19.4	19.43	19.38	1,995
October 07, 2025	19.38	19.37	19.37	19.42	19.36	3,536
October 06, 2025	19.4	19.35	19.35	19.41	19.34	1,757
October 03, 2025	19.44	19.44	19.44	19.48	19.43	1,099
October 02, 2025	19.42	19.49	19.49	19.5	19.41	998
October 01, 2025	19.42	19.41	19.41	19.42	19.37	14,534
September 30, 2025	19.44	19.44	19.44	19.48	19.41	3,007
September 29, 2025	19.4	19.44	19.44	19.44	19.38	558
September 26, 2025	19.44	19.42	19.42	19.49	19.41	6,192
September 25, 2025	19.41	19.46	19.46	19.46	19.39	1,562
September 24, 2025	19.4	19.4	19.4	19.42	19.39	6,250
September 23, 2025	19.34	19.35	19.35	19.39	19.28	9,143
September 22, 2025	19.39	19.36	19.36	19.39	19.35	602
September 19, 2025	19.39	19.38	19.38	19.4	19.35	1,487
September 18, 2025	19.27	19.32	19.32	19.33	19.24	4,449
September 17, 2025	19.33	19.28	19.28	19.33	19.27	2,138
September 16, 2025	19.3	19.29	19.29	19.3	19.23	4,429
September 15, 2025	19.29	19.3	19.3	19.31	19.25	4,073
September 12, 2025	19.35	19.29	19.29	19.35	19.27	2,291

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